Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.76 | 27.85 | 26.63 | 26.74 | 450,353 | -0.88(-3.19%) |
Sep 29, 2014 | 26.87 | 27.89 | 26.40 | 27.62 | 712,047 | +0.50(+1.84%) |
Sep 26, 2014 | 26.60 | 27.20 | 26.50 | 27.12 | 432,665 | +0.64(+2.42%) |
Sep 25, 2014 | 27.92 | 28.04 | 26.10 | 26.48 | 829,403 | -1.38(-4.95%) |
Sep 24, 2014 | 27.25 | 28.04 | 27.07 | 27.86 | 416,960 | +0.59(+2.16%) |
Sep 23, 2014 | 27.51 | 28.10 | 27.21 | 27.27 | 633,079 | -0.55(-1.98%) |
Sep 22, 2014 | 29.13 | 29.22 | 27.23 | 27.82 | 1,088,441 | -1.51(-5.15%) |
Sep 19, 2014 | 30.53 | 30.55 | 28.81 | 29.33 | 1,012,236 | -1.12(-3.68%) |
Sep 18, 2014 | 30.15 | 30.55 | 29.64 | 30.45 | 670,816 | +0.72(+2.42%) |
Sep 17, 2014 | 29.30 | 30.45 | 29.25 | 29.73 | 729,453 | +0.43(+1.47%) |
Sep 16, 2014 | 28.68 | 29.51 | 28.40 | 29.30 | 590,222 | +0.57(+1.98%) |
Sep 15, 2014 | 29.75 | 30.01 | 28.70 | 28.73 | 585,419 | -0.96(-3.23%) |
Sep 12, 2014 | 29.85 | 30.12 | 29.34 | 29.69 | 576,573 | -0.03(-0.10%) |
Sep 11, 2014 | 28.75 | 29.79 | 28.52 | 29.72 | 685,439 | +1.04(+3.63%) |
Sep 10, 2014 | 28.86 | 28.97 | 27.67 | 28.68 | 924,136 | -0.06(-0.21%) |
Sep 09, 2014 | 29.44 | 29.55 | 28.56 | 28.74 | 689,379 | -0.65(-2.21%) |
Sep 08, 2014 | 29.46 | 29.88 | 28.92 | 29.39 | 711,461 | +0.08(+0.27%) |
Sep 05, 2014 | 28.52 | 29.35 | 28.52 | 29.31 | 575,570 | +0.79(+2.77%) |
Sep 04, 2014 | 28.45 | 29.23 | 28.40 | 28.52 | 764,852 | +0.13(+0.46%) |
Sep 03, 2014 | 29.26 | 30.00 | 28.29 | 28.39 | 1,367,031 | -0.73(-2.51%) |
Sep 02, 2014 | 28.93 | 29.13 | 28.30 | 29.12 | 1,128,453 | +1.11(+3.96%) |
Aug 29, 2014 | 27.47 | 28.01 | 28.01 | 28.01 | 1,021,800 | +0.74(+2.71%) |
Aug 28, 2014 | 27.86 | 27.99 | 26.05 | 27.27 | 1,840,834 | -0.89(-3.16%) |
Aug 27, 2014 | 28.83 | 28.85 | 27.90 | 28.16 | 833,396 | +0.09(+0.32%) |
Aug 26, 2014 | 27.35 | 28.33 | 27.07 | 28.07 | 923,660 | +0.90(+3.31%) |
Aug 25, 2014 | 27.85 | 28.35 | 27.16 | 27.17 | 1,223,635 | -0.35(-1.27%) |
Aug 22, 2014 | 26.59 | 27.56 | 26.17 | 27.52 | 973,214 | +1.15(+4.36%) |
Aug 21, 2014 | 26.45 | 26.60 | 25.90 | 26.37 | 850,487 | +0.08(+0.30%) |
Aug 20, 2014 | 25.60 | 27.10 | 25.40 | 26.29 | 1,690,995 | +0.89(+3.50%) |
Aug 19, 2014 | 24.55 | 25.86 | 24.55 | 25.40 | 1,481,379 | +0.95(+3.89%) |
Aug 18, 2014 | 24.00 | 24.75 | 23.44 | 24.45 | 950,180 | +0.93(+3.95%) |
Aug 15, 2014 | 23.00 | 23.86 | 22.16 | 23.52 | 1,035,948 | +0.63(+2.75%) |
Aug 14, 2014 | 23.05 | 23.15 | 22.88 | 22.89 | 374,249 | -0.12(-0.52%) |
Aug 13, 2014 | 22.65 | 23.14 | 22.65 | 23.01 | 413,003 | +0.47(+2.09%) |
Aug 12, 2014 | 22.36 | 22.65 | 22.27 | 22.54 | 299,671 | +0.07(+0.31%) |
Aug 11, 2014 | 22.06 | 22.60 | 22.00 | 22.47 | 542,911 | +0.63(+2.88%) |
Aug 08, 2014 | 21.71 | 22.25 | 21.60 | 21.84 | 443,272 | +0.04(+0.18%) |
Aug 07, 2014 | 21.83 | 22.47 | 21.56 | 21.80 | 717,974 | +0.00(+0.00%) |
Aug 06, 2014 | 20.05 | 21.84 | 20.02 | 21.80 | 949,347 | +1.57(+7.76%) |
Aug 05, 2014 | 20.44 | 20.44 | 20.00 | 20.23 | 309,952 | -0.32(-1.56%) |
Aug 04, 2014 | 20.17 | 20.70 | 20.09 | 20.55 | 517,859 | +0.46(+2.29%) |
Aug 01, 2014 | 19.95 | 20.74 | 19.43 | 20.09 | 1,169,360 | +1.10(+5.79%) |
Jul 31, 2014 | 19.07 | 19.28 | 18.75 | 18.99 | 466,489 | -0.30(-1.56%) |
Jul 30, 2014 | 19.19 | 19.48 | 18.99 | 19.29 | 402,305 | +0.23(+1.21%) |
Jul 29, 2014 | 19.11 | 19.12 | 18.76 | 19.06 | 329,595 | -0.07(-0.37%) |
Jul 28, 2014 | 19.42 | 19.44 | 18.93 | 19.13 | 252,482 | -0.18(-0.93%) |
Jul 25, 2014 | 19.20 | 19.36 | 19.01 | 19.31 | 203,617 | -0.03(-0.16%) |
Jul 24, 2014 | 19.68 | 19.74 | 19.31 | 19.34 | 236,138 | -0.14(-0.72%) |
Jul 23, 2014 | 19.70 | 19.75 | 19.39 | 19.48 | 295,999 | -0.18(-0.92%) |
Jul 22, 2014 | 19.35 | 19.83 | 19.32 | 19.66 | 326,430 | +0.42(+2.18%) |
Jul 21, 2014 | 19.41 | 19.60 | 19.16 | 19.24 | 241,391 | -0.09(-0.47%) |
Jul 18, 2014 | 19.05 | 19.41 | 18.99 | 19.33 | 281,154 | +0.38(+2.01%) |
Jul 17, 2014 | 19.10 | 19.34 | 18.82 | 18.95 | 288,220 | -0.16(-0.84%) |
Jul 16, 2014 | 19.22 | 19.29 | 19.01 | 19.11 | 211,690 | +0.07(+0.37%) |
Jul 15, 2014 | 19.46 | 19.61 | 19.00 | 19.04 | 364,582 | -0.42(-2.16%) |
Jul 14, 2014 | 19.50 | 20.15 | 19.20 | 19.46 | 460,392 | +0.45(+2.37%) |
Jul 11, 2014 | 18.88 | 19.03 | 18.67 | 19.01 | 253,355 | +0.21(+1.12%) |
Jul 10, 2014 | 18.90 | 19.06 | 18.50 | 18.80 | 448,925 | -0.35(-1.83%) |
Jul 09, 2014 | 19.19 | 19.45 | 19.00 | 19.15 | 461,851 | -0.14(-0.73%) |
Jul 08, 2014 | 20.00 | 20.06 | 19.05 | 19.29 | 618,820 | -0.82(-4.08%) |
Jul 07, 2014 | 20.76 | 20.80 | 20.10 | 20.11 | 524,297 | -0.65(-3.13%) |
Jul 03, 2014 | 21.20 | 20.76 | 20.76 | 20.76 | 252,500 | -0.27(-1.28%) |
Jul 02, 2014 | 20.45 | 21.20 | 20.38 | 21.03 | 725,174 | +0.76(+3.75%) |