Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.38 | 24.38 | 23.00 | 23.48 | 1,057,228 | -0.60(-2.49%) |
Sep 29, 2014 | 24.04 | 24.48 | 24.01 | 24.08 | 775,489 | -0.35(-1.43%) |
Sep 26, 2014 | 24.80 | 24.83 | 24.21 | 24.43 | 622,380 | +0.11(+0.45%) |
Sep 25, 2014 | 25.05 | 25.19 | 23.75 | 24.32 | 1,314,874 | -0.71(-2.84%) |
Sep 24, 2014 | 24.79 | 25.20 | 24.36 | 25.03 | 869,398 | +0.36(+1.46%) |
Sep 23, 2014 | 24.54 | 25.39 | 24.50 | 24.67 | 493,121 | +0.08(+0.33%) |
Sep 22, 2014 | 25.30 | 25.80 | 24.57 | 24.59 | 961,014 | -0.96(-3.76%) |
Sep 19, 2014 | 25.99 | 26.66 | 25.18 | 25.55 | 1,731,667 | +0.24(+0.95%) |
Sep 18, 2014 | 24.92 | 25.80 | 24.65 | 25.31 | 1,153,706 | +0.34(+1.36%) |
Sep 17, 2014 | 25.71 | 26.24 | 24.88 | 24.97 | 1,173,755 | -0.65(-2.54%) |
Sep 16, 2014 | 25.91 | 26.76 | 25.52 | 25.62 | 1,370,637 | -0.52(-1.99%) |
Sep 15, 2014 | 26.64 | 26.70 | 25.50 | 26.14 | 1,770,741 | -0.57(-2.13%) |
Sep 12, 2014 | 27.81 | 28.20 | 26.50 | 26.71 | 1,321,998 | -0.82(-2.98%) |
Sep 11, 2014 | 25.50 | 27.75 | 25.00 | 27.53 | 1,743,092 | +1.71(+6.62%) |
Sep 10, 2014 | 26.55 | 26.63 | 24.54 | 25.82 | 2,464,798 | -0.73(-2.75%) |
Sep 09, 2014 | 28.05 | 28.46 | 26.38 | 26.55 | 1,559,921 | -1.53(-5.45%) |
Sep 08, 2014 | 29.04 | 29.18 | 28.00 | 28.08 | 1,265,695 | -1.27(-4.33%) |
Sep 05, 2014 | 28.80 | 29.50 | 28.50 | 29.35 | 457,760 | +0.53(+1.84%) |
Sep 04, 2014 | 29.05 | 29.66 | 28.51 | 28.82 | 1,067,074 | -0.15(-0.52%) |
Sep 03, 2014 | 31.21 | 31.57 | 28.61 | 28.97 | 1,227,832 | -1.72(-5.60%) |
Sep 02, 2014 | 30.75 | 31.40 | 30.28 | 30.69 | 644,285 | +0.12(+0.39%) |
Aug 29, 2014 | 32.74 | 30.57 | 30.57 | 30.57 | 1,019,100 | -1.95(-6.00%) |
Aug 28, 2014 | 31.02 | 32.91 | 29.60 | 32.52 | 2,675,910 | +0.80(+2.52%) |
Aug 27, 2014 | 34.00 | 34.32 | 31.55 | 31.72 | 1,831,092 | -2.28(-6.71%) |
Aug 26, 2014 | 33.05 | 34.55 | 33.04 | 34.00 | 1,543,610 | +1.14(+3.47%) |
Aug 25, 2014 | 32.30 | 32.85 | 32.24 | 32.86 | 671,908 | +0.68(+2.11%) |
Aug 22, 2014 | 32.24 | 32.66 | 32.02 | 32.18 | 556,983 | -0.01(-0.03%) |
Aug 21, 2014 | 32.00 | 32.55 | 31.50 | 32.19 | 733,886 | +0.32(+1.00%) |
Aug 20, 2014 | 33.00 | 34.50 | 31.75 | 31.87 | 1,679,227 | -1.23(-3.72%) |
Aug 19, 2014 | 35.66 | 35.96 | 32.67 | 33.10 | 4,370,142 | -4.00(-10.78%) |
Aug 18, 2014 | 38.30 | 39.45 | 36.68 | 37.10 | 1,501,921 | -0.89(-2.34%) |
Aug 15, 2014 | 35.89 | 38.00 | 34.89 | 37.99 | 809,362 | +1.81(+5.00%) |
Aug 14, 2014 | 35.75 | 36.27 | 34.60 | 36.18 | 858,025 | -0.09(-0.25%) |
Aug 13, 2014 | 35.32 | 36.50 | 34.85 | 36.27 | 997,374 | +1.47(+4.22%) |
Aug 12, 2014 | 33.78 | 35.19 | 34.59 | 34.80 | 552,448 | +0.21(+0.61%) |
Aug 11, 2014 | 33.11 | 35.35 | 33.11 | 34.59 | 872,984 | +1.59(+4.82%) |
Aug 08, 2014 | 31.31 | 33.80 | 31.11 | 33.00 | 1,037,220 | +1.99(+6.42%) |
Aug 07, 2014 | 29.63 | 32.74 | 29.63 | 31.01 | 964,401 | +1.38(+4.66%) |
Aug 06, 2014 | 29.00 | 29.75 | 28.75 | 29.63 | 371,199 | +0.13(+0.44%) |
Aug 05, 2014 | 29.72 | 30.25 | 29.07 | 29.50 | 255,895 | -0.50(-1.67%) |
Aug 04, 2014 | 28.75 | 30.00 | 28.61 | 30.00 | 523,403 | +1.50(+5.26%) |
Aug 01, 2014 | 28.26 | 28.99 | 28.00 | 28.50 | 430,575 | -0.04(-0.14%) |
Jul 31, 2014 | 28.83 | 29.43 | 27.66 | 28.54 | 1,566,723 | -0.95(-3.22%) |
Jul 30, 2014 | 30.27 | 30.28 | 29.12 | 29.49 | 1,653,087 | -0.68(-2.25%) |
Jul 29, 2014 | 30.40 | 30.78 | 30.00 | 30.17 | 567,819 | -0.11(-0.36%) |
Jul 28, 2014 | 29.00 | 31.00 | 28.50 | 30.28 | 1,941,842 | -1.32(-4.18%) |
Jul 25, 2014 | 29.94 | 31.60 | 29.45 | 31.60 | 1,456,258 | +1.74(+5.83%) |
Jul 24, 2014 | 28.40 | 29.99 | 28.34 | 29.86 | 1,520,685 | +1.84(+6.57%) |
Jul 23, 2014 | 28.95 | 28.97 | 27.87 | 28.02 | 567,337 | -0.70(-2.44%) |
Jul 22, 2014 | 28.00 | 28.80 | 27.56 | 28.72 | 708,651 | +0.94(+3.38%) |
Jul 21, 2014 | 26.88 | 27.78 | 26.33 | 27.78 | 737,652 | +0.59(+2.17%) |
Jul 18, 2014 | 27.50 | 27.63 | 26.70 | 27.19 | 481,092 | -0.22(-0.80%) |
Jul 17, 2014 | 27.80 | 28.21 | 26.94 | 27.41 | 552,150 | -0.69(-2.46%) |
Jul 16, 2014 | 28.27 | 29.15 | 27.80 | 28.10 | 949,107 | -0.17(-0.60%) |
Jul 15, 2014 | 28.82 | 29.12 | 27.60 | 28.27 | 683,736 | -0.78(-2.69%) |
Jul 14, 2014 | 29.02 | 29.34 | 28.81 | 29.05 | 724,272 | +0.53(+1.86%) |
Jul 11, 2014 | 27.87 | 28.74 | 27.60 | 28.52 | 870,326 | +0.65(+2.33%) |
Jul 10, 2014 | 26.82 | 28.00 | 26.32 | 27.87 | 511,309 | -0.13(-0.46%) |
Jul 09, 2014 | 26.21 | 28.09 | 26.21 | 28.00 | 672,057 | +1.95(+7.49%) |
Jul 08, 2014 | 27.22 | 27.49 | 25.26 | 26.05 | 1,259,570 | -1.04(-3.84%) |
Jul 07, 2014 | 28.10 | 28.14 | 26.95 | 27.09 | 689,594 | -1.05(-3.73%) |
Jul 03, 2014 | 28.75 | 28.14 | 28.14 | 28.14 | 684,400 | -0.27(-0.95%) |
Jul 02, 2014 | 28.49 | 28.50 | 27.54 | 28.41 | 1,044,081 | +0.90(+3.27%) |