Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.21 | 30.51 | 28.33 | 29.22 | 3,346,449 | +1.10(+3.92%) |
Sep 29, 2014 | 27.69 | 28.15 | 27.68 | 28.11 | 1,705,829 | +0.33(+1.20%) |
Sep 26, 2014 | 27.67 | 27.96 | 27.67 | 27.78 | 730,381 | +0.22(+0.80%) |
Sep 25, 2014 | 28.07 | 28.18 | 27.37 | 27.56 | 434,347 | -0.58(-2.06%) |
Sep 24, 2014 | 27.58 | 28.16 | 27.34 | 28.14 | 709,648 | +1.12(+4.15%) |
Sep 23, 2014 | 27.39 | 27.53 | 27.01 | 27.01 | 532,292 | -0.45(-1.65%) |
Sep 22, 2014 | 27.90 | 27.91 | 27.46 | 27.47 | 405,047 | -0.45(-1.62%) |
Sep 19, 2014 | 28.32 | 28.53 | 27.88 | 27.92 | 539,834 | -0.37(-1.31%) |
Sep 18, 2014 | 28.29 | 28.39 | 28.19 | 28.29 | 395,121 | +0.20(+0.71%) |
Sep 17, 2014 | 28.00 | 28.41 | 28.00 | 28.09 | 373,245 | +0.07(+0.24%) |
Sep 16, 2014 | 27.80 | 28.23 | 27.71 | 28.02 | 1,067,412 | +0.44(+1.59%) |
Sep 15, 2014 | 28.87 | 28.88 | 27.45 | 27.58 | 1,145,044 | -1.40(-4.83%) |
Sep 12, 2014 | 29.39 | 29.46 | 28.88 | 28.99 | 366,880 | -0.41(-1.38%) |
Sep 11, 2014 | 29.24 | 29.47 | 28.97 | 29.39 | 385,717 | -0.02(-0.06%) |
Sep 10, 2014 | 29.63 | 29.68 | 29.30 | 29.41 | 402,985 | -0.16(-0.54%) |
Sep 09, 2014 | 30.15 | 30.16 | 29.40 | 29.57 | 556,235 | -0.67(-2.23%) |
Sep 08, 2014 | 30.31 | 30.62 | 30.02 | 30.24 | 428,734 | -0.15(-0.51%) |
Sep 05, 2014 | 30.76 | 30.85 | 30.25 | 30.40 | 364,029 | -0.45(-1.47%) |
Sep 04, 2014 | 31.42 | 31.58 | 30.75 | 30.85 | 318,219 | -0.55(-1.74%) |
Sep 03, 2014 | 32.31 | 32.31 | 31.33 | 31.39 | 493,168 | -0.81(-2.53%) |
Sep 02, 2014 | 31.58 | 32.32 | 31.46 | 32.21 | 609,108 | +0.68(+2.17%) |
Aug 29, 2014 | 31.31 | 31.53 | 31.53 | 31.53 | 359,918 | +0.27(+0.85%) |
Aug 28, 2014 | 31.32 | 31.61 | 31.12 | 31.26 | 416,698 | -0.33(-1.04%) |
Aug 27, 2014 | 31.73 | 32.00 | 31.26 | 31.59 | 453,988 | +0.00(+0.01%) |
Aug 26, 2014 | 30.96 | 31.64 | 30.72 | 31.58 | 659,481 | +0.64(+2.07%) |
Aug 25, 2014 | 31.21 | 31.41 | 30.83 | 30.94 | 498,783 | -0.09(-0.31%) |
Aug 22, 2014 | 30.68 | 31.23 | 30.40 | 31.04 | 646,555 | +0.32(+1.03%) |
Aug 21, 2014 | 29.85 | 30.79 | 29.56 | 30.72 | 651,105 | +0.85(+2.83%) |
Aug 20, 2014 | 30.62 | 30.94 | 29.80 | 29.88 | 503,021 | -0.87(-2.84%) |
Aug 19, 2014 | 30.34 | 30.78 | 30.21 | 30.75 | 492,531 | +0.47(+1.54%) |
Aug 18, 2014 | 29.73 | 30.40 | 29.61 | 30.28 | 417,930 | +0.77(+2.60%) |
Aug 15, 2014 | 30.28 | 29.98 | 29.33 | 29.51 | 443,266 | -0.47(-1.57%) |
Aug 14, 2014 | 30.11 | 30.45 | 29.85 | 29.98 | 210,967 | -0.11(-0.38%) |
Aug 13, 2014 | 30.13 | 30.39 | 29.93 | 30.10 | 304,079 | +0.03(+0.11%) |
Aug 12, 2014 | 29.80 | 30.19 | 29.62 | 30.07 | 469,482 | +0.18(+0.59%) |
Aug 11, 2014 | 29.51 | 30.23 | 29.45 | 29.89 | 350,795 | +0.51(+1.72%) |
Aug 08, 2014 | 29.02 | 29.54 | 29.01 | 29.38 | 308,295 | +0.33(+1.14%) |
Aug 07, 2014 | 29.41 | 29.53 | 28.92 | 29.05 | 251,427 | -0.32(-1.08%) |
Aug 06, 2014 | 28.84 | 29.78 | 28.76 | 29.37 | 460,258 | +0.44(+1.52%) |
Aug 05, 2014 | 28.92 | 29.38 | 28.69 | 28.93 | 360,863 | -0.14(-0.47%) |
Aug 04, 2014 | 29.19 | 29.34 | 28.95 | 29.07 | 580,115 | -0.03(-0.09%) |
Aug 01, 2014 | 29.16 | 29.31 | 28.71 | 29.09 | 609,212 | -0.06(-0.22%) |
Jul 31, 2014 | 29.44 | 29.73 | 28.96 | 29.16 | 713,803 | -0.71(-2.38%) |
Jul 30, 2014 | 29.61 | 30.07 | 29.55 | 29.87 | 414,696 | +0.34(+1.16%) |
Jul 29, 2014 | 29.78 | 29.82 | 29.23 | 29.52 | 424,080 | -0.04(-0.14%) |
Jul 28, 2014 | 29.90 | 29.96 | 29.48 | 29.56 | 470,323 | -0.31(-1.04%) |
Jul 25, 2014 | 29.80 | 30.03 | 29.68 | 29.88 | 391,249 | -0.23(-0.75%) |
Jul 24, 2014 | 29.83 | 30.26 | 29.79 | 30.10 | 501,189 | +0.31(+1.05%) |
Jul 23, 2014 | 30.06 | 30.22 | 29.76 | 29.79 | 409,155 | -0.27(-0.90%) |
Jul 22, 2014 | 29.76 | 30.14 | 29.65 | 30.06 | 495,329 | +0.44(+1.50%) |
Jul 21, 2014 | 29.57 | 29.70 | 29.35 | 29.62 | 677,744 | -0.12(-0.41%) |
Jul 18, 2014 | 29.17 | 29.92 | 29.17 | 29.74 | 797,796 | +0.58(+1.98%) |
Jul 17, 2014 | 29.13 | 29.36 | 28.91 | 29.16 | 894,384 | +0.02(+0.06%) |
Jul 16, 2014 | 28.45 | 29.28 | 28.26 | 29.14 | 1,100,898 | +0.94(+3.33%) |
Jul 15, 2014 | 28.61 | 28.94 | 28.15 | 28.20 | 562,349 | -0.51(-1.78%) |
Jul 14, 2014 | 28.61 | 29.03 | 28.45 | 28.71 | 850,446 | +0.39(+1.39%) |
Jul 11, 2014 | 28.87 | 28.93 | 28.03 | 28.32 | 1,230,292 | -0.62(-2.14%) |
Jul 10, 2014 | 29.32 | 29.32 | 28.67 | 28.94 | 1,356,022 | -0.69(-2.33%) |
Jul 09, 2014 | 30.60 | 30.70 | 29.55 | 29.63 | 945,573 | -0.96(-3.13%) |
Jul 08, 2014 | 31.82 | 31.82 | 30.53 | 30.59 | 1,014,427 | -1.29(-4.04%) |
Jul 07, 2014 | 31.81 | 32.13 | 31.61 | 31.88 | 1,311,071 | +0.07(+0.21%) |
Jul 03, 2014 | 32.66 | 31.81 | 31.81 | 31.81 | 2,423,203 | -1.61(-4.82%) |
Jul 02, 2014 | 33.45 | 33.71 | 32.92 | 33.42 | 1,117,392 | +0.06(+0.18%) |