Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.59 | 28.88 | 28.21 | 28.41 | 65,650 | -0.12(-0.43%) |
Sep 29, 2014 | 28.20 | 28.60 | 28.18 | 28.53 | 73,148 | +0.02(+0.07%) |
Sep 26, 2014 | 27.82 | 28.63 | 27.62 | 28.51 | 62,189 | +0.80(+2.88%) |
Sep 25, 2014 | 28.27 | 28.30 | 27.55 | 27.72 | 160,826 | -0.47(-1.67%) |
Sep 24, 2014 | 27.36 | 28.36 | 27.36 | 28.19 | 94,636 | +0.79(+2.88%) |
Sep 23, 2014 | 27.18 | 27.97 | 26.81 | 27.40 | 143,903 | +0.33(+1.21%) |
Sep 22, 2014 | 26.53 | 27.19 | 26.41 | 27.07 | 117,298 | +0.36(+1.34%) |
Sep 19, 2014 | 26.81 | 26.93 | 25.66 | 26.71 | 376,038 | +0.02(+0.07%) |
Sep 18, 2014 | 26.74 | 27.28 | 26.52 | 26.69 | 81,735 | +0.14(+0.53%) |
Sep 17, 2014 | 26.57 | 26.71 | 26.29 | 26.55 | 75,743 | +0.11(+0.43%) |
Sep 16, 2014 | 26.17 | 26.75 | 26.01 | 26.44 | 132,741 | +0.15(+0.57%) |
Sep 15, 2014 | 25.92 | 26.49 | 25.92 | 26.29 | 86,543 | +0.25(+0.97%) |
Sep 12, 2014 | 26.10 | 26.24 | 25.80 | 26.04 | 86,325 | +0.01(+0.04%) |
Sep 11, 2014 | 25.59 | 26.29 | 25.48 | 26.03 | 97,124 | +0.39(+1.50%) |
Sep 10, 2014 | 27.63 | 27.82 | 25.36 | 25.64 | 190,387 | -1.91(-6.92%) |
Sep 09, 2014 | 27.91 | 28.24 | 27.39 | 27.55 | 74,751 | -0.48(-1.71%) |
Sep 08, 2014 | 28.97 | 28.97 | 27.54 | 28.03 | 123,295 | -1.07(-3.68%) |
Sep 05, 2014 | 28.71 | 29.41 | 27.78 | 29.10 | 90,458 | +0.44(+1.54%) |
Sep 04, 2014 | 27.47 | 29.08 | 27.47 | 28.66 | 80,016 | +1.32(+4.84%) |
Sep 03, 2014 | 28.98 | 28.98 | 26.98 | 27.33 | 95,886 | -1.44(-4.99%) |
Sep 02, 2014 | 28.49 | 29.32 | 28.49 | 28.77 | 82,719 | +0.30(+1.06%) |
Aug 29, 2014 | 28.23 | 28.47 | 28.47 | 28.47 | 111,511 | +0.35(+1.24%) |
Aug 28, 2014 | 27.50 | 28.72 | 27.50 | 28.12 | 123,168 | +0.62(+2.25%) |
Aug 27, 2014 | 27.65 | 27.83 | 26.97 | 27.50 | 56,819 | -0.03(-0.10%) |
Aug 26, 2014 | 27.07 | 27.64 | 26.94 | 27.53 | 31,652 | +0.41(+1.52%) |
Aug 25, 2014 | 27.13 | 27.30 | 26.39 | 27.12 | 39,593 | +0.23(+0.87%) |
Aug 22, 2014 | 27.16 | 27.23 | 26.67 | 26.88 | 68,995 | -0.19(-0.69%) |
Aug 21, 2014 | 26.21 | 27.23 | 25.85 | 27.07 | 69,922 | +0.92(+3.52%) |
Aug 20, 2014 | 25.96 | 26.46 | 25.89 | 26.15 | 35,678 | +0.04(+0.14%) |
Aug 19, 2014 | 27.00 | 27.12 | 25.69 | 26.11 | 74,024 | -0.66(-2.46%) |
Aug 18, 2014 | 26.18 | 27.43 | 25.95 | 26.77 | 142,038 | +0.87(+3.37%) |
Aug 15, 2014 | 26.41 | 26.53 | 25.36 | 25.90 | 64,383 | -0.22(-0.83%) |
Aug 14, 2014 | 25.58 | 26.69 | 25.36 | 26.11 | 94,812 | +0.65(+2.54%) |
Aug 13, 2014 | 25.62 | 25.69 | 25.04 | 25.46 | 99,310 | -0.15(-0.59%) |
Aug 12, 2014 | 24.93 | 25.82 | 24.73 | 25.61 | 67,599 | +0.74(+2.98%) |
Aug 11, 2014 | 24.69 | 25.89 | 24.65 | 24.87 | 105,158 | +0.55(+2.28%) |
Aug 08, 2014 | 23.17 | 24.69 | 22.76 | 24.32 | 181,120 | +1.84(+8.19%) |
Aug 07, 2014 | 22.63 | 22.63 | 22.39 | 22.48 | 25,208 | +0.00(+0.00%) |
Aug 06, 2014 | 22.58 | 22.64 | 22.10 | 22.48 | 63,501 | -0.09(-0.42%) |
Aug 05, 2014 | 22.46 | 22.66 | 22.06 | 22.57 | 51,378 | +0.07(+0.29%) |
Aug 04, 2014 | 22.41 | 22.69 | 22.13 | 22.51 | 79,792 | +0.09(+0.42%) |
Aug 01, 2014 | 23.13 | 23.13 | 22.08 | 22.41 | 48,390 | -0.66(-2.85%) |
Jul 31, 2014 | 23.46 | 23.68 | 22.83 | 23.07 | 50,327 | -0.46(-1.96%) |
Jul 30, 2014 | 23.26 | 23.59 | 23.05 | 23.53 | 48,888 | +0.37(+1.58%) |
Jul 29, 2014 | 22.91 | 23.56 | 22.81 | 23.16 | 55,187 | +0.25(+1.11%) |
Jul 28, 2014 | 22.39 | 23.04 | 22.35 | 22.91 | 66,774 | +0.60(+2.69%) |
Jul 25, 2014 | 22.32 | 22.37 | 22.18 | 22.31 | 38,134 | -0.13(-0.59%) |
Jul 24, 2014 | 22.04 | 22.52 | 22.04 | 22.44 | 47,324 | +0.39(+1.79%) |
Jul 23, 2014 | 22.74 | 22.96 | 21.97 | 22.05 | 28,833 | -0.55(-2.45%) |
Jul 22, 2014 | 21.29 | 22.67 | 21.29 | 22.60 | 56,776 | +1.48(+7.03%) |
Jul 21, 2014 | 21.96 | 21.96 | 20.97 | 21.12 | 32,986 | -0.83(-3.77%) |
Jul 18, 2014 | 21.29 | 22.06 | 21.29 | 21.94 | 42,861 | +0.57(+2.68%) |
Jul 17, 2014 | 21.60 | 21.96 | 20.94 | 21.37 | 48,420 | -0.42(-1.94%) |
Jul 16, 2014 | 22.43 | 22.43 | 21.66 | 21.79 | 43,463 | -0.50(-2.23%) |
Jul 15, 2014 | 23.12 | 23.31 | 22.25 | 22.29 | 29,249 | -0.82(-3.53%) |
Jul 14, 2014 | 22.76 | 23.46 | 22.69 | 23.11 | 42,581 | +0.54(+2.41%) |
Jul 11, 2014 | 22.36 | 23.00 | 22.32 | 22.56 | 75,407 | +0.09(+0.42%) |
Jul 10, 2014 | 22.33 | 22.53 | 22.12 | 22.47 | 64,016 | -0.01(-0.04%) |
Jul 09, 2014 | 22.30 | 22.67 | 22.10 | 22.48 | 37,204 | +0.36(+1.61%) |
Jul 08, 2014 | 21.88 | 22.20 | 21.71 | 22.12 | 81,262 | +0.14(+0.64%) |
Jul 07, 2014 | 22.61 | 22.67 | 21.53 | 21.98 | 99,770 | -0.79(-3.46%) |
Jul 03, 2014 | 22.20 | 22.77 | 22.77 | 22.77 | 65,714 | +0.72(+3.28%) |
Jul 02, 2014 | 23.91 | 24.12 | 21.69 | 22.05 | 190,547 | -1.92(-8.03%) |