Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.53 | 26.53 | 25.67 | 25.76 | 331,707 | -0.72(-2.74%) |
Sep 29, 2014 | 25.87 | 26.49 | 25.87 | 26.48 | 400,946 | +0.26(+1.01%) |
Sep 26, 2014 | 26.12 | 26.24 | 25.90 | 26.22 | 173,603 | +0.11(+0.44%) |
Sep 25, 2014 | 26.46 | 26.67 | 26.02 | 26.10 | 138,441 | -0.40(-1.49%) |
Sep 24, 2014 | 26.60 | 26.86 | 26.35 | 26.50 | 157,319 | -0.01(-0.03%) |
Sep 23, 2014 | 26.55 | 26.77 | 26.51 | 26.51 | 164,929 | -0.23(-0.86%) |
Sep 22, 2014 | 26.84 | 26.88 | 26.47 | 26.74 | 280,658 | -0.26(-0.95%) |
Sep 19, 2014 | 27.92 | 28.20 | 26.93 | 26.99 | 409,368 | -0.92(-3.31%) |
Sep 18, 2014 | 28.48 | 28.50 | 27.69 | 27.92 | 175,935 | -0.52(-1.82%) |
Sep 17, 2014 | 28.23 | 28.89 | 28.13 | 28.43 | 197,808 | +0.20(+0.72%) |
Sep 16, 2014 | 28.11 | 28.33 | 28.02 | 28.23 | 182,026 | +0.11(+0.41%) |
Sep 15, 2014 | 28.25 | 28.36 | 27.90 | 28.12 | 174,013 | -0.07(-0.25%) |
Sep 12, 2014 | 28.33 | 28.33 | 28.01 | 28.19 | 231,920 | -0.25(-0.87%) |
Sep 11, 2014 | 28.08 | 28.59 | 27.81 | 28.43 | 128,910 | +0.22(+0.78%) |
Sep 10, 2014 | 27.72 | 28.27 | 27.72 | 28.21 | 187,896 | +0.46(+1.65%) |
Sep 09, 2014 | 28.21 | 28.21 | 27.62 | 27.76 | 98,733 | -0.44(-1.56%) |
Sep 08, 2014 | 28.14 | 28.40 | 27.99 | 28.20 | 78,868 | +0.03(+0.09%) |
Sep 05, 2014 | 28.28 | 28.49 | 28.08 | 28.17 | 80,672 | -0.22(-0.77%) |
Sep 04, 2014 | 28.26 | 28.66 | 28.23 | 28.39 | 71,742 | +0.20(+0.72%) |
Sep 03, 2014 | 28.60 | 28.60 | 28.06 | 28.19 | 133,851 | -0.33(-1.14%) |
Sep 02, 2014 | 28.58 | 28.76 | 28.28 | 28.51 | 106,125 | +0.09(+0.31%) |
Aug 29, 2014 | 28.32 | 28.43 | 28.43 | 28.43 | 67,993 | +0.13(+0.47%) |
Aug 28, 2014 | 28.39 | 28.49 | 28.16 | 28.29 | 113,617 | -0.26(-0.89%) |
Aug 27, 2014 | 28.50 | 28.63 | 28.50 | 28.55 | 97,040 | +0.13(+0.46%) |
Aug 26, 2014 | 28.28 | 28.50 | 28.11 | 28.42 | 138,903 | +0.23(+0.81%) |
Aug 25, 2014 | 28.58 | 28.75 | 27.88 | 28.19 | 144,344 | -0.32(-1.11%) |
Aug 22, 2014 | 28.47 | 28.68 | 28.30 | 28.50 | 108,459 | -0.05(-0.18%) |
Aug 21, 2014 | 28.38 | 28.58 | 27.98 | 28.56 | 123,102 | +0.20(+0.71%) |
Aug 20, 2014 | 28.73 | 28.78 | 28.03 | 28.36 | 159,528 | -0.53(-1.83%) |
Aug 19, 2014 | 28.67 | 29.27 | 28.61 | 28.88 | 333,142 | +0.33(+1.17%) |
Aug 18, 2014 | 27.99 | 28.66 | 27.95 | 28.55 | 154,994 | +0.82(+2.95%) |
Aug 15, 2014 | 28.33 | 28.33 | 27.38 | 27.73 | 154,888 | -0.29(-1.04%) |
Aug 14, 2014 | 27.82 | 28.05 | 27.60 | 28.02 | 140,301 | +0.19(+0.70%) |
Aug 13, 2014 | 27.70 | 27.90 | 27.47 | 27.83 | 216,580 | +0.22(+0.80%) |
Aug 12, 2014 | 28.09 | 28.16 | 27.41 | 27.61 | 162,876 | -0.56(-2.00%) |
Aug 11, 2014 | 28.40 | 28.61 | 28.08 | 28.17 | 109,554 | -0.06(-0.22%) |
Aug 08, 2014 | 27.56 | 28.29 | 27.48 | 28.23 | 390,755 | +0.69(+2.49%) |
Aug 07, 2014 | 27.89 | 28.03 | 27.41 | 27.55 | 144,773 | -0.27(-0.98%) |
Aug 06, 2014 | 27.43 | 28.24 | 27.43 | 27.82 | 203,188 | +0.21(+0.76%) |
Aug 05, 2014 | 27.42 | 27.74 | 27.38 | 27.61 | 149,285 | +0.01(+0.03%) |
Aug 04, 2014 | 27.19 | 27.63 | 26.96 | 27.60 | 230,770 | +0.57(+2.12%) |
Aug 01, 2014 | 26.79 | 27.10 | 26.55 | 27.03 | 276,277 | +0.28(+1.05%) |
Jul 31, 2014 | 27.04 | 27.20 | 26.60 | 26.75 | 217,485 | -0.59(-2.16%) |
Jul 30, 2014 | 27.48 | 27.58 | 27.12 | 27.33 | 180,869 | +0.01(+0.03%) |
Jul 29, 2014 | 27.40 | 27.85 | 27.29 | 27.33 | 225,083 | -0.03(-0.10%) |
Jul 28, 2014 | 28.40 | 28.50 | 27.01 | 27.35 | 263,780 | -1.09(-3.83%) |
Jul 25, 2014 | 28.41 | 29.15 | 27.92 | 28.44 | 217,680 | -0.84(-2.85%) |
Jul 24, 2014 | 29.96 | 30.08 | 29.03 | 29.28 | 170,768 | -0.67(-2.23%) |
Jul 23, 2014 | 29.95 | 30.27 | 29.70 | 29.95 | 102,091 | -0.05(-0.18%) |
Jul 22, 2014 | 29.64 | 30.02 | 29.45 | 30.00 | 106,874 | +0.62(+2.10%) |
Jul 21, 2014 | 29.65 | 29.78 | 29.33 | 29.38 | 164,722 | -0.49(-1.65%) |
Jul 18, 2014 | 29.16 | 29.94 | 29.16 | 29.88 | 125,189 | +0.63(+2.17%) |
Jul 17, 2014 | 30.05 | 30.05 | 29.15 | 29.24 | 170,246 | -1.09(-3.60%) |
Jul 16, 2014 | 30.33 | 30.50 | 30.02 | 30.33 | 121,892 | +0.19(+0.64%) |
Jul 15, 2014 | 30.12 | 30.24 | 29.74 | 30.14 | 145,968 | -0.04(-0.15%) |
Jul 14, 2014 | 30.47 | 30.47 | 30.14 | 30.18 | 111,703 | +0.04(+0.15%) |
Jul 11, 2014 | 30.03 | 30.40 | 29.80 | 30.14 | 176,544 | +0.00(+0.00%) |
Jul 10, 2014 | 29.78 | 30.37 | 29.56 | 30.14 | 212,180 | -0.31(-1.01%) |
Jul 09, 2014 | 31.09 | 31.21 | 30.42 | 30.45 | 186,138 | -0.55(-1.79%) |
Jul 08, 2014 | 31.22 | 31.22 | 30.66 | 31.00 | 188,382 | -0.30(-0.96%) |
Jul 07, 2014 | 32.30 | 32.77 | 31.25 | 31.30 | 189,145 | -1.06(-3.29%) |
Jul 03, 2014 | 32.30 | 32.37 | 32.37 | 32.37 | 83,797 | +0.20(+0.63%) |
Jul 02, 2014 | 32.40 | 32.64 | 32.06 | 32.16 | 155,414 | -0.29(-0.89%) |