Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.81 | 29.10 | 28.53 | 28.95 | 83,206 | +0.21(+0.73%) |
Sep 29, 2014 | 27.35 | 28.97 | 26.54 | 28.74 | 142,637 | +1.29(+4.70%) |
Sep 26, 2014 | 25.04 | 27.57 | 25.04 | 27.45 | 106,026 | +2.43(+9.71%) |
Sep 25, 2014 | 24.82 | 25.73 | 24.80 | 25.02 | 39,530 | +0.06(+0.24%) |
Sep 24, 2014 | 23.79 | 25.06 | 23.79 | 24.96 | 68,608 | +1.31(+5.54%) |
Sep 23, 2014 | 23.79 | 23.95 | 23.50 | 23.65 | 39,434 | -0.24(-1.00%) |
Sep 22, 2014 | 23.93 | 24.24 | 23.50 | 23.89 | 48,369 | -0.24(-0.99%) |
Sep 19, 2014 | 24.57 | 24.86 | 24.05 | 24.13 | 116,382 | -0.34(-1.39%) |
Sep 18, 2014 | 24.52 | 24.71 | 24.09 | 24.47 | 24,408 | +0.53(+2.21%) |
Sep 17, 2014 | 23.89 | 24.32 | 23.79 | 23.94 | 23,254 | +0.01(+0.04%) |
Sep 16, 2014 | 23.43 | 24.01 | 23.43 | 23.93 | 26,531 | +0.52(+2.22%) |
Sep 15, 2014 | 23.95 | 24.08 | 23.07 | 23.41 | 51,053 | -0.46(-1.93%) |
Sep 12, 2014 | 24.73 | 24.73 | 23.40 | 23.87 | 77,230 | -1.06(-4.25%) |
Sep 11, 2014 | 23.30 | 25.11 | 22.96 | 24.93 | 33,406 | +0.91(+3.79%) |
Sep 10, 2014 | 23.57 | 24.29 | 22.27 | 24.02 | 136,206 | -0.62(-2.52%) |
Sep 09, 2014 | 25.00 | 25.45 | 24.30 | 24.64 | 88,876 | -0.80(-3.14%) |
Sep 08, 2014 | 25.43 | 25.77 | 24.99 | 25.44 | 43,856 | +0.08(+0.32%) |
Sep 05, 2014 | 25.28 | 25.96 | 25.16 | 25.36 | 28,057 | +0.07(+0.28%) |
Sep 04, 2014 | 25.45 | 26.32 | 25.18 | 25.29 | 41,885 | -0.06(-0.24%) |
Sep 03, 2014 | 24.18 | 25.44 | 23.90 | 25.35 | 57,464 | +1.35(+5.63%) |
Sep 02, 2014 | 23.53 | 24.10 | 23.35 | 24.00 | 33,612 | +0.63(+2.70%) |
Aug 29, 2014 | 23.02 | 23.37 | 23.37 | 23.37 | 23,000 | +0.38(+1.65%) |
Aug 28, 2014 | 23.02 | 23.37 | 22.81 | 22.99 | 20,235 | -0.03(-0.13%) |
Aug 27, 2014 | 22.84 | 23.41 | 22.84 | 23.02 | 21,751 | +0.12(+0.52%) |
Aug 26, 2014 | 22.41 | 22.90 | 22.41 | 22.90 | 16,454 | +0.41(+1.82%) |
Aug 25, 2014 | 22.00 | 22.66 | 21.85 | 22.49 | 33,861 | +0.48(+2.18%) |
Aug 22, 2014 | 21.86 | 22.20 | 21.61 | 22.01 | 22,050 | +0.21(+0.96%) |
Aug 21, 2014 | 22.00 | 22.17 | 21.79 | 21.80 | 17,060 | -0.10(-0.46%) |
Aug 20, 2014 | 21.97 | 22.14 | 21.75 | 21.90 | 7,981 | -0.11(-0.50%) |
Aug 19, 2014 | 21.94 | 22.13 | 21.94 | 22.01 | 24,118 | +0.02(+0.09%) |
Aug 18, 2014 | 22.00 | 22.00 | 21.69 | 21.99 | 19,577 | +0.22(+1.01%) |
Aug 15, 2014 | 21.96 | 21.99 | 21.51 | 21.77 | 29,858 | -0.01(-0.05%) |
Aug 14, 2014 | 21.69 | 21.87 | 21.60 | 21.78 | 21,326 | +0.20(+0.93%) |
Aug 13, 2014 | 21.39 | 21.76 | 21.17 | 21.58 | 12,884 | +0.16(+0.75%) |
Aug 12, 2014 | 21.75 | 21.93 | 21.06 | 21.42 | 17,689 | -0.33(-1.52%) |
Aug 11, 2014 | 21.71 | 21.85 | 21.47 | 21.75 | 15,531 | +0.20(+0.93%) |
Aug 08, 2014 | 21.53 | 21.57 | 21.01 | 21.55 | 30,202 | +0.00(+0.00%) |
Aug 07, 2014 | 21.40 | 21.87 | 21.25 | 21.55 | 14,866 | +0.24(+1.13%) |
Aug 06, 2014 | 20.75 | 21.87 | 20.75 | 21.31 | 43,018 | +0.50(+2.40%) |
Aug 05, 2014 | 20.34 | 21.12 | 20.29 | 20.81 | 17,483 | +0.32(+1.56%) |
Aug 04, 2014 | 20.46 | 20.74 | 20.32 | 20.49 | 29,685 | +0.10(+0.49%) |
Aug 01, 2014 | 20.45 | 20.71 | 20.29 | 20.39 | 27,644 | -0.08(-0.39%) |
Jul 31, 2014 | 20.91 | 21.16 | 20.40 | 20.47 | 42,852 | -0.73(-3.44%) |
Jul 30, 2014 | 21.29 | 21.42 | 21.08 | 21.20 | 10,659 | +0.04(+0.19%) |
Jul 29, 2014 | 21.30 | 21.46 | 21.08 | 21.16 | 12,163 | -0.08(-0.38%) |
Jul 28, 2014 | 21.41 | 21.49 | 21.10 | 21.24 | 16,777 | -0.16(-0.75%) |
Jul 25, 2014 | 21.72 | 21.81 | 21.40 | 21.40 | 19,466 | -0.45(-2.06%) |
Jul 24, 2014 | 22.04 | 22.04 | 21.85 | 21.85 | 19,254 | -0.09(-0.41%) |
Jul 23, 2014 | 22.14 | 22.14 | 21.85 | 21.94 | 12,955 | -0.10(-0.45%) |
Jul 22, 2014 | 22.03 | 22.22 | 21.84 | 22.04 | 23,368 | +0.06(+0.27%) |
Jul 21, 2014 | 22.14 | 22.48 | 21.95 | 21.98 | 22,974 | -0.29(-1.30%) |
Jul 18, 2014 | 22.00 | 22.45 | 22.00 | 22.27 | 20,063 | +0.26(+1.18%) |
Jul 17, 2014 | 22.00 | 22.11 | 21.95 | 22.01 | 23,125 | -0.04(-0.18%) |
Jul 16, 2014 | 22.24 | 22.24 | 22.05 | 22.05 | 22,951 | +0.00(+0.00%) |
Jul 15, 2014 | 22.08 | 22.22 | 22.00 | 22.05 | 27,922 | +0.03(+0.14%) |
Jul 14, 2014 | 22.46 | 22.48 | 22.01 | 22.02 | 13,555 | -0.20(-0.90%) |
Jul 11, 2014 | 21.91 | 22.41 | 21.91 | 22.22 | 12,905 | +0.22(+1.00%) |
Jul 10, 2014 | 21.67 | 22.13 | 21.67 | 22.00 | 25,984 | -0.06(-0.27%) |
Jul 09, 2014 | 22.03 | 22.07 | 22.00 | 22.06 | 9,418 | +0.06(+0.27%) |
Jul 08, 2014 | 21.83 | 22.15 | 20.90 | 22.00 | 44,139 | -0.03(-0.14%) |
Jul 07, 2014 | 21.99 | 22.36 | 21.81 | 22.03 | 28,064 | -0.25(-1.12%) |
Jul 03, 2014 | 21.76 | 22.28 | 22.28 | 22.28 | 13,200 | +0.56(+2.58%) |
Jul 02, 2014 | 21.71 | 21.83 | 21.62 | 21.72 | 15,829 | +0.10(+0.46%) |