Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.44 | 27.55 | 26.25 | 26.40 | 320,633 | -1.00(-3.65%) |
Sep 29, 2014 | 27.07 | 27.81 | 27.07 | 27.40 | 135,089 | -0.08(-0.29%) |
Sep 26, 2014 | 27.43 | 27.68 | 27.21 | 27.48 | 184,469 | +0.08(+0.29%) |
Sep 25, 2014 | 27.87 | 27.87 | 27.03 | 27.40 | 192,204 | -0.60(-2.14%) |
Sep 24, 2014 | 27.39 | 28.02 | 27.13 | 28.00 | 165,087 | +0.67(+2.45%) |
Sep 23, 2014 | 27.88 | 27.89 | 27.17 | 27.33 | 172,990 | -0.70(-2.50%) |
Sep 22, 2014 | 28.42 | 28.57 | 27.90 | 28.03 | 218,764 | -0.61(-2.13%) |
Sep 19, 2014 | 29.17 | 29.18 | 28.04 | 28.64 | 271,457 | -0.50(-1.72%) |
Sep 18, 2014 | 29.04 | 29.25 | 28.66 | 29.14 | 185,868 | +0.17(+0.59%) |
Sep 17, 2014 | 29.19 | 29.52 | 28.69 | 28.97 | 162,947 | -0.21(-0.72%) |
Sep 16, 2014 | 28.81 | 29.37 | 28.59 | 29.18 | 119,973 | +0.21(+0.72%) |
Sep 15, 2014 | 29.66 | 29.86 | 28.77 | 28.97 | 141,201 | -0.76(-2.56%) |
Sep 12, 2014 | 30.52 | 30.52 | 29.59 | 29.73 | 190,279 | -0.65(-2.14%) |
Sep 11, 2014 | 29.92 | 30.60 | 29.82 | 30.38 | 165,128 | +0.20(+0.66%) |
Sep 10, 2014 | 30.05 | 30.29 | 29.51 | 30.18 | 172,498 | +0.09(+0.30%) |
Sep 09, 2014 | 30.20 | 30.23 | 29.68 | 30.09 | 165,555 | -0.16(-0.53%) |
Sep 08, 2014 | 30.62 | 30.70 | 30.14 | 30.25 | 89,261 | -0.48(-1.56%) |
Sep 05, 2014 | 30.54 | 30.94 | 30.40 | 30.73 | 147,651 | +0.09(+0.29%) |
Sep 04, 2014 | 30.86 | 31.08 | 30.50 | 30.64 | 197,390 | -0.19(-0.62%) |
Sep 03, 2014 | 31.21 | 31.21 | 30.73 | 30.83 | 210,260 | -0.17(-0.55%) |
Sep 02, 2014 | 30.02 | 31.11 | 29.77 | 31.00 | 306,144 | +1.12(+3.75%) |
Aug 29, 2014 | 29.76 | 29.88 | 29.88 | 29.88 | 124,200 | +0.07(+0.23%) |
Aug 28, 2014 | 30.03 | 30.03 | 29.81 | 29.81 | 156,908 | -0.44(-1.45%) |
Aug 27, 2014 | 30.33 | 30.40 | 30.05 | 30.25 | 114,794 | -0.14(-0.46%) |
Aug 26, 2014 | 29.97 | 30.43 | 29.90 | 30.39 | 174,834 | +0.37(+1.23%) |
Aug 25, 2014 | 29.80 | 30.16 | 29.80 | 30.02 | 137,961 | +0.49(+1.66%) |
Aug 22, 2014 | 29.63 | 29.63 | 29.63 | 29.53 | 183,192 | -0.17(-0.57%) |
Aug 21, 2014 | 29.34 | 29.80 | 28.96 | 29.70 | 158,063 | +0.34(+1.16%) |
Aug 20, 2014 | 29.47 | 29.61 | 29.20 | 29.36 | 179,222 | -0.23(-0.78%) |
Aug 19, 2014 | 29.70 | 29.82 | 29.48 | 29.59 | 101,005 | -0.02(-0.07%) |
Aug 18, 2014 | 29.40 | 29.65 | 29.02 | 29.61 | 144,916 | +0.54(+1.86%) |
Aug 15, 2014 | 29.24 | 29.40 | 28.53 | 29.07 | 155,477 | +0.17(+0.59%) |
Aug 14, 2014 | 28.66 | 28.90 | 28.52 | 28.90 | 107,565 | +0.30(+1.05%) |
Aug 13, 2014 | 28.18 | 28.67 | 27.96 | 28.60 | 106,544 | +0.50(+1.78%) |
Aug 12, 2014 | 28.48 | 28.70 | 28.01 | 28.10 | 123,165 | -0.59(-2.06%) |
Aug 11, 2014 | 28.03 | 28.88 | 27.83 | 28.69 | 236,662 | +0.86(+3.09%) |
Aug 08, 2014 | 27.88 | 27.91 | 27.06 | 27.83 | 306,868 | +0.03(+0.11%) |
Aug 07, 2014 | 28.82 | 29.05 | 27.79 | 27.80 | 335,420 | -0.98(-3.41%) |
Aug 06, 2014 | 27.75 | 30.09 | 27.75 | 28.78 | 476,358 | +1.54(+5.65%) |
Aug 05, 2014 | 27.51 | 27.82 | 27.02 | 27.24 | 183,012 | -0.48(-1.73%) |
Aug 04, 2014 | 27.29 | 27.86 | 27.29 | 27.72 | 224,055 | +0.65(+2.40%) |
Aug 01, 2014 | 27.25 | 27.53 | 26.59 | 27.07 | 148,704 | -0.16(-0.59%) |
Jul 31, 2014 | 27.99 | 28.06 | 27.18 | 27.23 | 322,363 | -1.10(-3.88%) |
Jul 30, 2014 | 28.20 | 28.45 | 27.93 | 28.33 | 172,734 | +0.33(+1.18%) |
Jul 29, 2014 | 27.44 | 28.15 | 27.44 | 28.00 | 257,328 | +0.54(+1.97%) |
Jul 28, 2014 | 28.41 | 28.53 | 27.27 | 27.46 | 282,947 | -0.97(-3.41%) |
Jul 25, 2014 | 28.53 | 28.80 | 28.12 | 28.43 | 142,224 | -0.36(-1.25%) |
Jul 24, 2014 | 29.00 | 29.29 | 28.64 | 28.79 | 113,360 | -0.18(-0.62%) |
Jul 23, 2014 | 29.10 | 29.13 | 28.71 | 28.97 | 177,553 | -0.11(-0.38%) |
Jul 22, 2014 | 29.14 | 29.41 | 28.99 | 29.08 | 83,164 | +0.10(+0.35%) |
Jul 21, 2014 | 29.14 | 29.36 | 28.86 | 28.98 | 134,766 | -0.34(-1.16%) |
Jul 18, 2014 | 28.33 | 29.43 | 28.33 | 29.32 | 174,686 | +0.91(+3.20%) |
Jul 17, 2014 | 28.93 | 29.33 | 28.31 | 28.41 | 185,524 | -0.86(-2.94%) |
Jul 16, 2014 | 29.73 | 29.73 | 28.90 | 29.27 | 149,791 | -0.17(-0.58%) |
Jul 15, 2014 | 30.04 | 30.13 | 29.28 | 29.44 | 100,196 | -0.72(-2.39%) |
Jul 14, 2014 | 29.76 | 30.17 | 29.70 | 30.16 | 127,128 | +0.74(+2.52%) |
Jul 11, 2014 | 29.68 | 29.71 | 29.27 | 29.42 | 132,875 | -0.32(-1.08%) |
Jul 10, 2014 | 29.65 | 30.16 | 29.37 | 29.74 | 155,230 | -0.60(-1.98%) |
Jul 09, 2014 | 30.79 | 30.98 | 30.22 | 30.34 | 101,907 | -0.42(-1.37%) |
Jul 08, 2014 | 31.07 | 31.07 | 30.36 | 30.76 | 189,532 | -0.41(-1.32%) |
Jul 07, 2014 | 31.94 | 31.94 | 31.13 | 31.17 | 109,029 | -0.81(-2.53%) |
Jul 03, 2014 | 31.68 | 31.98 | 31.98 | 31.98 | 109,100 | +0.35(+1.11%) |
Jul 02, 2014 | 31.95 | 32.05 | 31.56 | 31.63 | 123,676 | -0.36(-1.13%) |