Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.25 | 26.51 | 25.85 | 25.90 | 49,494 | -0.26(-0.99%) |
Sep 29, 2014 | 26.07 | 26.97 | 25.78 | 26.16 | 67,168 | -0.26(-0.98%) |
Sep 26, 2014 | 25.86 | 26.52 | 25.72 | 26.42 | 78,032 | +0.56(+2.17%) |
Sep 25, 2014 | 26.43 | 26.43 | 25.50 | 25.86 | 87,792 | -0.65(-2.45%) |
Sep 24, 2014 | 26.79 | 26.79 | 26.38 | 26.51 | 39,854 | -0.27(-1.01%) |
Sep 23, 2014 | 27.15 | 27.63 | 26.69 | 26.78 | 49,263 | -0.50(-1.83%) |
Sep 22, 2014 | 27.95 | 27.96 | 27.18 | 27.28 | 64,007 | -0.74(-2.64%) |
Sep 19, 2014 | 29.19 | 29.26 | 28.01 | 28.02 | 97,588 | -1.11(-3.81%) |
Sep 18, 2014 | 29.32 | 29.78 | 28.28 | 29.13 | 49,682 | -0.19(-0.65%) |
Sep 17, 2014 | 29.04 | 29.64 | 28.87 | 29.32 | 39,699 | +0.23(+0.79%) |
Sep 16, 2014 | 28.38 | 29.25 | 28.31 | 29.09 | 107,716 | +0.72(+2.54%) |
Sep 15, 2014 | 28.87 | 28.87 | 28.27 | 28.37 | 33,555 | -0.43(-1.49%) |
Sep 12, 2014 | 28.61 | 28.80 | 28.45 | 28.80 | 37,919 | +0.22(+0.77%) |
Sep 11, 2014 | 27.53 | 28.77 | 27.53 | 28.58 | 69,549 | +0.91(+3.29%) |
Sep 10, 2014 | 27.84 | 27.94 | 26.96 | 27.67 | 98,540 | -0.15(-0.54%) |
Sep 09, 2014 | 28.07 | 28.07 | 27.41 | 27.82 | 69,883 | -0.44(-1.56%) |
Sep 08, 2014 | 27.96 | 28.37 | 27.17 | 28.26 | 94,597 | +0.18(+0.64%) |
Sep 05, 2014 | 27.92 | 28.20 | 27.80 | 28.08 | 32,893 | -0.06(-0.21%) |
Sep 04, 2014 | 28.63 | 28.80 | 27.91 | 28.14 | 44,807 | -0.29(-1.02%) |
Sep 03, 2014 | 28.75 | 29.11 | 28.20 | 28.43 | 56,108 | -0.27(-0.94%) |
Sep 02, 2014 | 28.49 | 28.87 | 28.17 | 28.70 | 54,012 | +0.19(+0.67%) |
Aug 29, 2014 | 28.36 | 28.51 | 28.51 | 28.51 | 27,100 | +0.29(+1.03%) |
Aug 28, 2014 | 28.05 | 28.34 | 27.71 | 28.22 | 48,482 | +0.01(+0.04%) |
Aug 27, 2014 | 28.05 | 28.31 | 27.74 | 28.21 | 41,144 | +0.12(+0.43%) |
Aug 26, 2014 | 28.07 | 28.15 | 27.82 | 28.09 | 77,464 | +0.07(+0.25%) |
Aug 25, 2014 | 28.07 | 28.26 | 27.38 | 28.02 | 36,494 | +0.00(+0.00%) |
Aug 22, 2014 | 27.71 | 28.32 | 27.45 | 28.02 | 55,013 | +0.12(+0.43%) |
Aug 21, 2014 | 28.03 | 28.48 | 27.80 | 27.90 | 57,085 | -0.16(-0.57%) |
Aug 20, 2014 | 28.19 | 28.34 | 27.97 | 28.06 | 33,750 | -0.22(-0.78%) |
Aug 19, 2014 | 28.41 | 28.42 | 28.01 | 28.28 | 36,440 | -0.01(-0.04%) |
Aug 18, 2014 | 28.24 | 28.40 | 27.91 | 28.29 | 39,063 | +0.35(+1.25%) |
Aug 15, 2014 | 28.54 | 28.54 | 27.47 | 27.94 | 33,684 | -0.29(-1.03%) |
Aug 14, 2014 | 28.43 | 28.66 | 27.85 | 28.23 | 38,565 | -0.11(-0.39%) |
Aug 13, 2014 | 28.42 | 28.51 | 28.07 | 28.34 | 36,893 | +0.02(+0.07%) |
Aug 12, 2014 | 28.86 | 28.91 | 28.23 | 28.32 | 56,016 | -0.80(-2.75%) |
Aug 11, 2014 | 29.34 | 29.66 | 28.89 | 29.12 | 41,650 | -0.06(-0.21%) |
Aug 08, 2014 | 28.46 | 29.15 | 28.42 | 29.18 | 45,640 | +0.62(+2.17%) |
Aug 07, 2014 | 29.64 | 29.88 | 28.34 | 28.56 | 62,309 | -1.02(-3.45%) |
Aug 06, 2014 | 28.91 | 29.62 | 28.68 | 29.58 | 64,090 | +0.61(+2.11%) |
Aug 05, 2014 | 28.15 | 29.31 | 27.79 | 28.97 | 103,244 | +0.56(+1.97%) |
Aug 04, 2014 | 28.15 | 28.50 | 27.09 | 28.41 | 104,175 | +0.40(+1.43%) |
Aug 01, 2014 | 28.48 | 28.99 | 27.78 | 28.01 | 83,965 | -0.63(-2.20%) |
Jul 31, 2014 | 30.12 | 30.26 | 28.61 | 28.64 | 91,047 | -1.99(-6.50%) |
Jul 30, 2014 | 30.92 | 30.93 | 30.37 | 30.63 | 89,280 | -0.09(-0.29%) |
Jul 29, 2014 | 30.21 | 30.90 | 30.00 | 30.72 | 96,510 | +0.47(+1.55%) |
Jul 28, 2014 | 30.03 | 30.34 | 29.56 | 30.25 | 62,604 | +0.24(+0.80%) |
Jul 25, 2014 | 30.00 | 30.19 | 29.70 | 30.01 | 86,102 | -0.09(-0.30%) |
Jul 24, 2014 | 27.55 | 30.19 | 27.55 | 30.10 | 107,787 | +2.78(+10.18%) |
Jul 23, 2014 | 27.15 | 27.42 | 27.12 | 27.32 | 35,907 | +0.08(+0.29%) |
Jul 22, 2014 | 27.43 | 27.57 | 27.19 | 27.24 | 25,349 | -0.06(-0.22%) |
Jul 21, 2014 | 27.39 | 27.54 | 27.10 | 27.30 | 36,530 | -0.27(-0.98%) |
Jul 18, 2014 | 26.83 | 27.70 | 26.83 | 27.57 | 64,052 | +0.70(+2.61%) |
Jul 17, 2014 | 26.68 | 27.10 | 26.54 | 26.87 | 56,644 | +0.16(+0.60%) |
Jul 16, 2014 | 27.22 | 27.33 | 26.56 | 26.71 | 59,627 | -0.32(-1.18%) |
Jul 15, 2014 | 27.94 | 27.96 | 26.93 | 27.03 | 51,650 | -0.91(-3.26%) |
Jul 14, 2014 | 28.24 | 28.53 | 27.63 | 27.94 | 56,596 | -0.07(-0.25%) |
Jul 11, 2014 | 28.50 | 28.66 | 27.61 | 28.01 | 53,955 | -0.52(-1.82%) |
Jul 10, 2014 | 28.29 | 28.94 | 28.13 | 28.53 | 57,145 | -0.41(-1.42%) |
Jul 09, 2014 | 28.77 | 29.06 | 28.53 | 28.94 | 49,293 | +0.15(+0.52%) |
Jul 08, 2014 | 28.69 | 28.91 | 28.20 | 28.79 | 65,381 | -0.04(-0.14%) |
Jul 07, 2014 | 29.09 | 29.10 | 28.42 | 28.83 | 65,038 | -0.24(-0.83%) |
Jul 03, 2014 | 29.01 | 29.07 | 29.07 | 29.07 | 38,400 | +0.10(+0.35%) |
Jul 02, 2014 | 29.49 | 29.59 | 28.72 | 28.97 | 63,606 | -0.52(-1.76%) |