Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.13 | 22.25 | 21.69 | 21.71 | 1,302,103 | -0.52(-2.35%) |
Sep 29, 2014 | 22.41 | 22.56 | 21.86 | 22.24 | 2,505,486 | -0.43(-1.88%) |
Sep 26, 2014 | 21.90 | 22.71 | 21.90 | 22.66 | 1,268,400 | +0.75(+3.43%) |
Sep 25, 2014 | 22.07 | 22.16 | 21.67 | 21.91 | 1,173,256 | -0.22(-0.98%) |
Sep 24, 2014 | 21.87 | 22.27 | 21.80 | 22.13 | 1,121,070 | +0.31(+1.41%) |
Sep 23, 2014 | 22.21 | 22.34 | 21.82 | 21.82 | 891,351 | -0.43(-1.91%) |
Sep 22, 2014 | 22.57 | 22.62 | 22.07 | 22.24 | 1,451,046 | -0.30(-1.34%) |
Sep 19, 2014 | 23.16 | 23.20 | 22.50 | 22.55 | 1,901,779 | -0.52(-2.27%) |
Sep 18, 2014 | 23.51 | 23.61 | 22.91 | 23.07 | 1,064,229 | -0.39(-1.65%) |
Sep 17, 2014 | 23.60 | 23.67 | 23.06 | 23.46 | 1,349,982 | -0.14(-0.61%) |
Sep 16, 2014 | 23.93 | 24.23 | 23.57 | 23.60 | 958,435 | -0.22(-0.93%) |
Sep 15, 2014 | 24.33 | 24.37 | 23.39 | 23.82 | 992,657 | -0.50(-2.05%) |
Sep 12, 2014 | 24.67 | 24.73 | 23.95 | 24.32 | 1,175,767 | -0.35(-1.41%) |
Sep 11, 2014 | 23.93 | 24.74 | 23.93 | 24.67 | 1,231,823 | +0.60(+2.50%) |
Sep 10, 2014 | 24.00 | 24.09 | 23.57 | 24.06 | 1,123,326 | +0.03(+0.11%) |
Sep 09, 2014 | 23.75 | 24.28 | 23.40 | 24.04 | 2,152,174 | +0.31(+1.32%) |
Sep 08, 2014 | 23.09 | 23.78 | 22.49 | 23.72 | 2,159,713 | +0.63(+2.72%) |
Sep 05, 2014 | 23.23 | 23.30 | 22.95 | 23.10 | 923,527 | -0.12(-0.51%) |
Sep 04, 2014 | 23.28 | 23.54 | 23.17 | 23.21 | 609,303 | -0.15(-0.64%) |
Sep 03, 2014 | 23.90 | 23.90 | 23.12 | 23.36 | 1,360,372 | -0.34(-1.44%) |
Sep 02, 2014 | 24.17 | 24.51 | 23.68 | 23.70 | 1,183,790 | -0.49(-2.03%) |
Aug 29, 2014 | 24.44 | 24.20 | 24.20 | 24.20 | 1,147,069 | -0.27(-1.12%) |
Aug 28, 2014 | 24.14 | 24.59 | 23.99 | 24.47 | 1,144,455 | +0.54(+2.27%) |
Aug 27, 2014 | 23.65 | 24.16 | 23.65 | 23.93 | 684,548 | +0.16(+0.66%) |
Aug 26, 2014 | 23.67 | 23.82 | 23.30 | 23.77 | 867,086 | +0.20(+0.86%) |
Aug 25, 2014 | 24.02 | 24.06 | 23.40 | 23.57 | 1,627,488 | -0.33(-1.40%) |
Aug 22, 2014 | 23.63 | 24.00 | 23.55 | 23.90 | 871,473 | +0.31(+1.30%) |
Aug 21, 2014 | 23.59 | 23.66 | 23.40 | 23.59 | 1,733,742 | -0.07(-0.28%) |
Aug 20, 2014 | 24.25 | 24.39 | 23.68 | 23.66 | 1,946,355 | -0.65(-2.69%) |
Aug 19, 2014 | 24.54 | 24.67 | 24.28 | 24.31 | 1,068,927 | -0.18(-0.72%) |
Aug 18, 2014 | 24.99 | 25.18 | 24.40 | 24.49 | 1,623,402 | -0.30(-1.21%) |
Aug 15, 2014 | 25.04 | 25.09 | 24.64 | 24.79 | 1,589,415 | -0.10(-0.42%) |
Aug 14, 2014 | 24.53 | 25.05 | 24.46 | 24.90 | 2,093,525 | +0.52(+2.15%) |
Aug 13, 2014 | 24.43 | 24.54 | 24.22 | 24.37 | 1,061,796 | +0.14(+0.57%) |
Aug 12, 2014 | 24.42 | 24.52 | 23.92 | 24.23 | 2,404,972 | -0.28(-1.15%) |
Aug 11, 2014 | 24.71 | 25.65 | 24.51 | 24.52 | 3,213,935 | +0.02(+0.08%) |
Aug 08, 2014 | 23.81 | 24.77 | 21.51 | 24.50 | 19,397,882 | -4.63(-15.91%) |
Aug 07, 2014 | 29.78 | 29.96 | 29.10 | 29.13 | 1,451,623 | -0.50(-1.70%) |
Aug 06, 2014 | 29.46 | 30.05 | 29.46 | 29.63 | 605,893 | +0.09(+0.29%) |
Aug 05, 2014 | 29.80 | 29.83 | 29.19 | 29.55 | 685,372 | -0.37(-1.23%) |
Aug 04, 2014 | 29.48 | 30.05 | 29.14 | 29.91 | 586,606 | +0.50(+1.69%) |
Aug 01, 2014 | 29.42 | 29.64 | 28.91 | 29.42 | 1,286,569 | +0.02(+0.07%) |
Jul 31, 2014 | 29.64 | 29.84 | 29.13 | 29.40 | 961,636 | -0.52(-1.75%) |
Jul 30, 2014 | 30.41 | 30.50 | 29.72 | 29.92 | 1,371,604 | -0.23(-0.76%) |
Jul 29, 2014 | 30.62 | 30.93 | 30.06 | 30.15 | 858,904 | -0.45(-1.48%) |
Jul 28, 2014 | 31.15 | 31.15 | 30.50 | 30.60 | 840,361 | -0.45(-1.45%) |
Jul 25, 2014 | 31.09 | 31.37 | 30.99 | 31.05 | 535,938 | -0.22(-0.71%) |
Jul 24, 2014 | 30.99 | 31.35 | 30.99 | 31.28 | 545,699 | +0.30(+0.97%) |
Jul 23, 2014 | 30.68 | 31.01 | 30.19 | 30.98 | 576,791 | +0.32(+1.05%) |
Jul 22, 2014 | 30.79 | 31.00 | 30.63 | 30.65 | 509,025 | +0.03(+0.09%) |
Jul 21, 2014 | 30.67 | 30.75 | 30.39 | 30.63 | 484,574 | -0.27(-0.87%) |
Jul 18, 2014 | 30.48 | 30.98 | 30.48 | 30.90 | 1,496,821 | +0.35(+1.14%) |
Jul 17, 2014 | 31.07 | 31.07 | 30.46 | 30.55 | 885,908 | -0.58(-1.85%) |
Jul 16, 2014 | 31.82 | 32.00 | 31.11 | 31.13 | 856,418 | -0.62(-1.94%) |
Jul 15, 2014 | 32.11 | 32.23 | 31.70 | 31.74 | 684,065 | -0.49(-1.52%) |
Jul 14, 2014 | 32.53 | 32.53 | 32.04 | 32.23 | 448,604 | +0.04(+0.12%) |
Jul 11, 2014 | 31.44 | 32.22 | 31.10 | 32.19 | 965,558 | +0.77(+2.44%) |
Jul 10, 2014 | 31.15 | 31.87 | 31.03 | 31.43 | 1,329,033 | -0.20(-0.62%) |
Jul 09, 2014 | 31.23 | 31.83 | 31.12 | 31.62 | 1,404,181 | +0.38(+1.21%) |
Jul 08, 2014 | 31.74 | 31.87 | 31.09 | 31.24 | 1,177,200 | -0.60(-1.87%) |
Jul 07, 2014 | 32.57 | 32.57 | 31.81 | 31.84 | 592,051 | -0.81(-2.49%) |
Jul 03, 2014 | 32.72 | 32.65 | 32.65 | 32.65 | 329,131 | -0.02(-0.06%) |
Jul 02, 2014 | 32.79 | 33.01 | 32.56 | 32.67 | 646,953 | -0.04(-0.12%) |