Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.07 | 23.47 | 22.74 | 22.79 | 323,513 | -0.24(-1.04%) |
Sep 29, 2014 | 22.87 | 23.19 | 22.87 | 23.03 | 221,354 | -0.16(-0.69%) |
Sep 26, 2014 | 23.74 | 24.00 | 22.72 | 23.19 | 428,170 | -0.54(-2.28%) |
Sep 25, 2014 | 24.73 | 24.77 | 23.07 | 23.73 | 584,986 | -1.43(-5.68%) |
Sep 24, 2014 | 25.22 | 25.37 | 24.69 | 25.16 | 73,611 | -0.08(-0.32%) |
Sep 23, 2014 | 25.41 | 25.56 | 25.24 | 25.24 | 143,509 | -0.32(-1.25%) |
Sep 22, 2014 | 25.67 | 25.67 | 25.14 | 25.56 | 110,542 | -0.27(-1.05%) |
Sep 19, 2014 | 26.41 | 26.71 | 25.42 | 25.83 | 440,649 | -0.35(-1.34%) |
Sep 18, 2014 | 25.87 | 26.20 | 25.87 | 26.18 | 82,766 | +0.42(+1.63%) |
Sep 17, 2014 | 25.49 | 25.95 | 25.40 | 25.76 | 94,678 | +0.35(+1.38%) |
Sep 16, 2014 | 25.43 | 25.76 | 25.34 | 25.41 | 92,197 | -0.13(-0.51%) |
Sep 15, 2014 | 25.92 | 26.10 | 25.50 | 25.54 | 139,426 | -0.43(-1.66%) |
Sep 12, 2014 | 26.17 | 26.32 | 25.86 | 25.97 | 100,735 | -0.15(-0.57%) |
Sep 11, 2014 | 26.09 | 26.40 | 25.87 | 26.12 | 101,384 | -0.03(-0.11%) |
Sep 10, 2014 | 25.88 | 26.20 | 25.71 | 26.15 | 148,213 | +0.27(+1.04%) |
Sep 09, 2014 | 26.44 | 26.55 | 25.80 | 25.88 | 107,557 | -0.64(-2.41%) |
Sep 08, 2014 | 25.91 | 26.53 | 25.91 | 26.52 | 174,924 | +0.59(+2.28%) |
Sep 05, 2014 | 25.81 | 26.08 | 25.73 | 25.93 | 73,277 | +0.01(+0.04%) |
Sep 04, 2014 | 25.20 | 25.98 | 25.09 | 25.92 | 185,057 | +0.76(+3.02%) |
Sep 03, 2014 | 25.58 | 25.58 | 25.09 | 25.16 | 77,859 | -0.29(-1.14%) |
Sep 02, 2014 | 25.29 | 25.70 | 25.19 | 25.45 | 179,805 | +0.27(+1.07%) |
Aug 29, 2014 | 24.92 | 25.18 | 25.18 | 25.18 | 63,600 | +0.24(+0.96%) |
Aug 28, 2014 | 24.97 | 25.21 | 24.97 | 24.94 | 77,955 | -0.06(-0.24%) |
Aug 27, 2014 | 25.19 | 25.19 | 24.92 | 25.00 | 70,108 | -0.12(-0.48%) |
Aug 26, 2014 | 25.26 | 25.26 | 25.01 | 25.12 | 91,404 | -0.14(-0.55%) |
Aug 25, 2014 | 25.49 | 25.62 | 25.17 | 25.26 | 63,450 | -0.01(-0.04%) |
Aug 22, 2014 | 25.26 | 25.45 | 24.88 | 25.27 | 101,363 | -0.02(-0.08%) |
Aug 21, 2014 | 25.54 | 25.54 | 24.95 | 25.29 | 120,903 | -0.22(-0.86%) |
Aug 20, 2014 | 25.76 | 25.88 | 25.29 | 25.51 | 103,584 | -0.35(-1.35%) |
Aug 19, 2014 | 25.86 | 26.17 | 25.68 | 25.86 | 222,518 | +0.21(+0.82%) |
Aug 18, 2014 | 25.56 | 25.64 | 25.20 | 25.65 | 286,067 | +0.36(+1.42%) |
Aug 15, 2014 | 25.84 | 25.84 | 25.06 | 25.29 | 162,035 | -0.26(-1.02%) |
Aug 14, 2014 | 25.63 | 25.69 | 25.27 | 25.55 | 124,241 | -0.03(-0.12%) |
Aug 13, 2014 | 25.52 | 25.89 | 25.29 | 25.58 | 145,045 | +0.26(+1.03%) |
Aug 12, 2014 | 24.79 | 25.43 | 24.79 | 25.32 | 207,098 | +0.48(+1.93%) |
Aug 11, 2014 | 25.00 | 25.38 | 24.78 | 24.84 | 198,248 | -0.09(-0.36%) |
Aug 08, 2014 | 24.65 | 24.95 | 24.62 | 24.93 | 105,872 | +0.32(+1.30%) |
Aug 07, 2014 | 24.74 | 24.98 | 24.59 | 24.61 | 147,788 | +0.00(+0.00%) |
Aug 06, 2014 | 24.13 | 24.90 | 24.09 | 24.61 | 160,809 | +0.25(+1.03%) |
Aug 05, 2014 | 24.55 | 24.98 | 24.14 | 24.36 | 169,298 | -0.29(-1.18%) |
Aug 04, 2014 | 24.65 | 24.72 | 24.27 | 24.65 | 246,031 | +0.14(+0.57%) |
Aug 01, 2014 | 24.93 | 25.19 | 24.47 | 24.51 | 325,284 | -0.63(-2.51%) |
Jul 31, 2014 | 26.17 | 26.17 | 23.56 | 25.14 | 1,491,446 | -2.46(-8.91%) |
Jul 30, 2014 | 27.51 | 27.96 | 27.20 | 27.60 | 465,607 | +1.05(+3.95%) |
Jul 29, 2014 | 26.66 | 26.94 | 26.52 | 26.55 | 187,086 | -0.10(-0.38%) |
Jul 28, 2014 | 27.19 | 27.31 | 26.64 | 26.65 | 230,786 | -0.58(-2.13%) |
Jul 25, 2014 | 27.65 | 27.74 | 27.18 | 27.23 | 148,723 | -0.63(-2.26%) |
Jul 24, 2014 | 28.28 | 28.39 | 27.79 | 27.86 | 117,782 | -0.45(-1.59%) |
Jul 23, 2014 | 28.21 | 28.61 | 28.02 | 28.31 | 149,626 | +0.09(+0.32%) |
Jul 22, 2014 | 27.78 | 28.30 | 27.78 | 28.22 | 137,151 | +0.53(+1.91%) |
Jul 21, 2014 | 27.47 | 27.77 | 27.38 | 27.69 | 118,777 | +0.01(+0.04%) |
Jul 18, 2014 | 27.48 | 27.75 | 27.34 | 27.68 | 92,996 | +0.12(+0.44%) |
Jul 17, 2014 | 27.56 | 27.96 | 27.50 | 27.56 | 184,813 | -0.26(-0.93%) |
Jul 16, 2014 | 27.78 | 28.00 | 27.52 | 27.82 | 143,870 | +0.08(+0.29%) |
Jul 15, 2014 | 27.14 | 27.80 | 26.95 | 27.74 | 172,595 | +0.67(+2.48%) |
Jul 14, 2014 | 27.15 | 27.48 | 27.00 | 27.07 | 165,536 | +0.16(+0.59%) |
Jul 11, 2014 | 27.22 | 27.31 | 26.90 | 26.91 | 162,896 | -0.37(-1.36%) |
Jul 10, 2014 | 27.25 | 27.48 | 27.11 | 27.28 | 147,494 | -0.44(-1.59%) |
Jul 09, 2014 | 28.06 | 28.25 | 27.67 | 27.72 | 153,844 | -0.28(-1.00%) |
Jul 08, 2014 | 28.44 | 28.44 | 27.70 | 28.00 | 250,289 | -0.52(-1.82%) |
Jul 07, 2014 | 28.85 | 28.85 | 28.27 | 28.52 | 169,411 | -0.06(-0.21%) |
Jul 03, 2014 | 28.19 | 28.58 | 28.58 | 28.58 | 76,100 | +0.43(+1.53%) |
Jul 02, 2014 | 28.37 | 28.66 | 28.09 | 28.15 | 121,331 | -0.29(-1.02%) |