Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.21 | 27.28 | 26.72 | 26.72 | 554,482 | -0.52(-1.91%) |
Sep 29, 2014 | 27.39 | 27.62 | 27.21 | 27.24 | 687,553 | -0.51(-1.84%) |
Sep 26, 2014 | 27.89 | 28.01 | 27.63 | 27.75 | 297,187 | -0.06(-0.22%) |
Sep 25, 2014 | 28.48 | 28.56 | 27.55 | 27.81 | 556,833 | -0.69(-2.41%) |
Sep 24, 2014 | 28.48 | 28.79 | 28.44 | 28.50 | 326,398 | +0.09(+0.31%) |
Sep 23, 2014 | 28.83 | 28.91 | 28.39 | 28.41 | 261,900 | -0.51(-1.77%) |
Sep 22, 2014 | 29.04 | 29.16 | 28.69 | 28.92 | 209,663 | -0.26(-0.91%) |
Sep 19, 2014 | 29.44 | 29.70 | 29.09 | 29.19 | 458,186 | -0.22(-0.75%) |
Sep 18, 2014 | 29.50 | 29.53 | 29.30 | 29.41 | 156,159 | +0.03(+0.09%) |
Sep 17, 2014 | 29.21 | 29.55 | 29.11 | 29.38 | 344,622 | +0.23(+0.79%) |
Sep 16, 2014 | 29.12 | 29.20 | 28.73 | 29.15 | 335,423 | -0.09(-0.30%) |
Sep 15, 2014 | 29.45 | 29.46 | 29.13 | 29.24 | 354,331 | -0.15(-0.51%) |
Sep 12, 2014 | 29.97 | 29.97 | 29.13 | 29.39 | 411,505 | -0.55(-1.85%) |
Sep 11, 2014 | 29.77 | 30.04 | 29.70 | 29.94 | 356,912 | -0.02(-0.06%) |
Sep 10, 2014 | 30.17 | 30.24 | 29.82 | 29.96 | 210,529 | -0.17(-0.56%) |
Sep 09, 2014 | 30.54 | 30.59 | 30.07 | 30.13 | 171,517 | -0.41(-1.33%) |
Sep 08, 2014 | 30.43 | 30.56 | 30.28 | 30.53 | 218,664 | +0.15(+0.49%) |
Sep 05, 2014 | 30.35 | 30.54 | 30.20 | 30.38 | 148,696 | -0.07(-0.23%) |
Sep 04, 2014 | 30.45 | 30.66 | 30.31 | 30.46 | 202,749 | +0.03(+0.09%) |
Sep 03, 2014 | 30.73 | 30.75 | 30.30 | 30.43 | 364,003 | -0.07(-0.23%) |
Sep 02, 2014 | 30.31 | 30.55 | 30.02 | 30.50 | 415,504 | +0.35(+1.17%) |
Aug 29, 2014 | 30.20 | 30.15 | 30.15 | 30.15 | 361,741 | -0.07(-0.23%) |
Aug 28, 2014 | 30.42 | 30.42 | 30.10 | 30.22 | 249,218 | -0.30(-0.98%) |
Aug 27, 2014 | 30.81 | 30.81 | 30.44 | 30.52 | 265,218 | -0.27(-0.89%) |
Aug 26, 2014 | 30.53 | 30.80 | 30.44 | 30.79 | 289,405 | +0.23(+0.75%) |
Aug 25, 2014 | 30.69 | 30.69 | 30.33 | 30.56 | 288,539 | +0.02(+0.06%) |
Aug 22, 2014 | 30.58 | 30.68 | 30.43 | 30.54 | 261,305 | -0.14(-0.46%) |
Aug 21, 2014 | 30.48 | 30.67 | 30.12 | 30.68 | 327,592 | +0.15(+0.49%) |
Aug 20, 2014 | 30.55 | 30.69 | 30.53 | 30.53 | 298,151 | -0.21(-0.68%) |
Aug 19, 2014 | 30.61 | 30.81 | 30.61 | 30.75 | 268,488 | +0.14(+0.46%) |
Aug 18, 2014 | 30.42 | 30.64 | 30.28 | 30.60 | 239,220 | +0.47(+1.57%) |
Aug 15, 2014 | 30.60 | 30.60 | 29.81 | 30.13 | 383,972 | -0.29(-0.95%) |
Aug 14, 2014 | 30.48 | 30.48 | 30.19 | 30.42 | 232,472 | +0.04(+0.12%) |
Aug 13, 2014 | 30.36 | 30.53 | 30.19 | 30.39 | 236,775 | +0.09(+0.29%) |
Aug 12, 2014 | 30.33 | 30.62 | 30.03 | 30.30 | 224,369 | -0.16(-0.52%) |
Aug 11, 2014 | 30.25 | 30.60 | 29.97 | 30.46 | 193,510 | +0.47(+1.55%) |
Aug 08, 2014 | 29.60 | 29.95 | 29.56 | 29.99 | 285,216 | +0.41(+1.39%) |
Aug 07, 2014 | 29.86 | 29.92 | 29.43 | 29.58 | 282,113 | -0.11(-0.35%) |
Aug 06, 2014 | 29.68 | 29.88 | 29.55 | 29.68 | 312,803 | -0.20(-0.68%) |
Aug 05, 2014 | 29.70 | 30.08 | 29.65 | 29.89 | 214,858 | -0.03(-0.09%) |
Aug 04, 2014 | 30.10 | 30.34 | 29.49 | 29.91 | 419,909 | -0.23(-0.76%) |
Aug 01, 2014 | 29.95 | 30.17 | 29.51 | 30.14 | 447,154 | +0.08(+0.26%) |
Jul 31, 2014 | 30.53 | 30.78 | 30.03 | 30.06 | 527,313 | -0.93(-3.00%) |
Jul 30, 2014 | 31.44 | 31.54 | 30.83 | 30.99 | 351,248 | -0.36(-1.15%) |
Jul 29, 2014 | 31.50 | 31.54 | 31.08 | 31.35 | 757,501 | -0.72(-2.24%) |
Jul 28, 2014 | 31.19 | 32.11 | 30.97 | 32.07 | 509,885 | +0.88(+2.81%) |
Jul 25, 2014 | 32.04 | 32.23 | 30.95 | 31.19 | 682,560 | -2.47(-7.33%) |
Jul 24, 2014 | 33.54 | 33.68 | 33.22 | 33.66 | 463,889 | +0.25(+0.76%) |
Jul 23, 2014 | 33.26 | 33.66 | 32.85 | 33.40 | 416,140 | +0.11(+0.34%) |
Jul 22, 2014 | 33.21 | 33.51 | 32.79 | 33.29 | 286,990 | +0.17(+0.50%) |
Jul 21, 2014 | 32.82 | 33.14 | 32.50 | 33.12 | 439,686 | +0.11(+0.35%) |
Jul 18, 2014 | 32.29 | 33.01 | 32.25 | 33.01 | 362,174 | +0.65(+2.01%) |
Jul 17, 2014 | 32.83 | 32.89 | 32.21 | 32.36 | 224,685 | -0.69(-2.10%) |
Jul 16, 2014 | 33.22 | 33.22 | 32.71 | 33.05 | 234,408 | -0.03(-0.08%) |
Jul 15, 2014 | 33.49 | 33.57 | 32.94 | 33.08 | 298,030 | -0.44(-1.31%) |
Jul 14, 2014 | 33.29 | 33.52 | 32.99 | 33.52 | 234,026 | +0.56(+1.70%) |
Jul 11, 2014 | 33.16 | 33.16 | 32.78 | 32.96 | 294,363 | -0.27(-0.82%) |
Jul 10, 2014 | 32.54 | 33.25 | 32.54 | 33.23 | 344,369 | -0.09(-0.26%) |
Jul 09, 2014 | 33.59 | 33.64 | 33.06 | 33.32 | 212,294 | -0.10(-0.29%) |
Jul 08, 2014 | 33.48 | 33.48 | 33.11 | 33.41 | 214,955 | -0.12(-0.37%) |
Jul 07, 2014 | 34.01 | 34.01 | 33.40 | 33.54 | 262,161 | -0.62(-1.82%) |
Jul 03, 2014 | 33.91 | 34.16 | 34.16 | 34.16 | 152,446 | +0.36(+1.06%) |
Jul 02, 2014 | 33.92 | 34.14 | 33.59 | 33.80 | 243,204 | -0.25(-0.72%) |