Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.40 | 30.11 | 29.10 | 29.42 | 651,829 | +0.02(+0.07%) |
Sep 29, 2014 | 28.70 | 29.54 | 28.51 | 29.40 | 492,145 | +0.99(+3.48%) |
Sep 26, 2014 | 27.89 | 28.70 | 27.77 | 28.41 | 324,954 | +0.66(+2.38%) |
Sep 25, 2014 | 28.89 | 28.90 | 27.41 | 27.75 | 385,690 | -1.15(-3.98%) |
Sep 24, 2014 | 27.81 | 28.97 | 27.51 | 28.90 | 471,480 | +1.10(+3.96%) |
Sep 23, 2014 | 28.22 | 28.44 | 27.53 | 27.80 | 345,432 | -0.47(-1.66%) |
Sep 22, 2014 | 28.35 | 28.63 | 27.90 | 28.27 | 270,603 | -0.15(-0.53%) |
Sep 19, 2014 | 29.15 | 29.39 | 28.38 | 28.42 | 532,339 | -0.61(-2.10%) |
Sep 18, 2014 | 28.58 | 29.65 | 28.56 | 29.03 | 633,477 | +0.67(+2.36%) |
Sep 17, 2014 | 26.70 | 28.54 | 26.55 | 28.36 | 770,713 | +1.54(+5.74%) |
Sep 16, 2014 | 26.08 | 26.95 | 25.90 | 26.82 | 355,390 | +0.56(+2.13%) |
Sep 15, 2014 | 26.19 | 26.36 | 25.65 | 26.26 | 287,202 | +0.16(+0.61%) |
Sep 12, 2014 | 26.10 | 26.35 | 25.72 | 26.10 | 346,169 | +0.07(+0.27%) |
Sep 11, 2014 | 25.17 | 26.04 | 25.01 | 26.03 | 204,558 | +0.70(+2.76%) |
Sep 10, 2014 | 25.68 | 25.79 | 25.21 | 25.33 | 278,539 | -0.28(-1.09%) |
Sep 09, 2014 | 26.56 | 26.85 | 25.57 | 25.61 | 289,936 | -0.96(-3.61%) |
Sep 08, 2014 | 25.51 | 26.80 | 25.51 | 26.57 | 324,047 | +1.08(+4.24%) |
Sep 05, 2014 | 25.56 | 25.78 | 25.17 | 25.49 | 194,141 | -0.07(-0.27%) |
Sep 04, 2014 | 25.85 | 26.18 | 25.28 | 25.56 | 317,537 | -0.13(-0.51%) |
Sep 03, 2014 | 27.23 | 27.62 | 25.46 | 25.69 | 590,683 | -1.31(-4.85%) |
Sep 02, 2014 | 24.90 | 26.97 | 24.90 | 27.00 | 860,889 | +2.51(+10.25%) |
Aug 29, 2014 | 24.75 | 24.49 | 24.49 | 24.49 | 324,400 | -0.24(-0.97%) |
Aug 28, 2014 | 24.93 | 25.03 | 24.55 | 24.73 | 206,037 | -0.34(-1.36%) |
Aug 27, 2014 | 24.70 | 25.28 | 24.70 | 25.07 | 256,918 | +0.37(+1.50%) |
Aug 26, 2014 | 24.58 | 24.98 | 24.54 | 24.70 | 389,175 | +0.13(+0.53%) |
Aug 25, 2014 | 24.82 | 25.23 | 24.50 | 24.57 | 263,107 | +0.02(+0.08%) |
Aug 22, 2014 | 24.70 | 24.97 | 24.14 | 24.55 | 417,346 | -0.43(-1.72%) |
Aug 21, 2014 | 25.15 | 25.28 | 24.71 | 24.98 | 219,635 | -0.29(-1.15%) |
Aug 20, 2014 | 25.70 | 25.99 | 25.15 | 25.27 | 405,409 | -0.70(-2.70%) |
Aug 19, 2014 | 25.92 | 26.05 | 25.64 | 25.97 | 263,495 | +0.16(+0.62%) |
Aug 18, 2014 | 25.73 | 26.05 | 25.26 | 25.81 | 390,192 | +0.49(+1.94%) |
Aug 15, 2014 | 25.78 | 25.87 | 25.00 | 25.32 | 394,283 | -0.09(-0.35%) |
Aug 14, 2014 | 25.35 | 25.70 | 25.19 | 25.41 | 353,228 | +0.27(+1.07%) |
Aug 13, 2014 | 24.76 | 25.20 | 24.68 | 25.14 | 314,901 | +0.51(+2.07%) |
Aug 12, 2014 | 24.83 | 24.99 | 24.36 | 24.63 | 204,626 | -0.16(-0.65%) |
Aug 11, 2014 | 24.37 | 25.08 | 24.12 | 24.79 | 318,732 | +0.46(+1.89%) |
Aug 08, 2014 | 24.62 | 24.90 | 24.08 | 24.33 | 406,546 | -0.59(-2.37%) |
Aug 07, 2014 | 24.84 | 25.63 | 24.63 | 24.92 | 260,562 | +0.11(+0.44%) |
Aug 06, 2014 | 25.89 | 26.04 | 23.35 | 24.81 | 1,554,424 | -2.08(-7.74%) |
Aug 05, 2014 | 26.69 | 26.98 | 26.22 | 26.89 | 538,603 | +0.14(+0.52%) |
Aug 04, 2014 | 25.85 | 26.92 | 25.72 | 26.75 | 544,608 | +1.16(+4.53%) |
Aug 01, 2014 | 26.28 | 26.30 | 25.09 | 25.59 | 357,369 | -0.58(-2.22%) |
Jul 31, 2014 | 26.22 | 26.59 | 25.75 | 26.17 | 578,930 | -0.43(-1.62%) |
Jul 30, 2014 | 26.53 | 26.76 | 26.12 | 26.60 | 283,143 | +0.25(+0.95%) |
Jul 29, 2014 | 25.20 | 26.55 | 25.20 | 26.35 | 405,297 | +1.31(+5.23%) |
Jul 28, 2014 | 25.10 | 25.27 | 24.64 | 25.04 | 191,568 | -0.11(-0.44%) |
Jul 25, 2014 | 25.42 | 25.50 | 24.74 | 25.15 | 255,773 | -0.53(-2.06%) |
Jul 24, 2014 | 25.27 | 26.26 | 25.27 | 25.68 | 279,673 | -0.08(-0.31%) |
Jul 23, 2014 | 26.55 | 26.55 | 25.59 | 25.76 | 335,829 | -0.79(-2.98%) |
Jul 22, 2014 | 26.38 | 27.28 | 26.21 | 26.55 | 633,409 | +0.35(+1.34%) |
Jul 21, 2014 | 25.27 | 26.35 | 25.07 | 26.20 | 483,345 | +0.77(+3.03%) |
Jul 18, 2014 | 24.13 | 25.46 | 24.13 | 25.43 | 300,099 | +1.26(+5.21%) |
Jul 17, 2014 | 24.30 | 24.65 | 24.09 | 24.17 | 252,146 | -0.27(-1.10%) |
Jul 16, 2014 | 24.66 | 24.98 | 24.41 | 24.44 | 207,068 | +0.01(+0.04%) |
Jul 15, 2014 | 24.93 | 24.93 | 24.15 | 24.43 | 285,077 | -0.49(-1.97%) |
Jul 14, 2014 | 25.27 | 25.33 | 24.71 | 24.92 | 326,312 | -0.16(-0.64%) |
Jul 11, 2014 | 24.49 | 25.27 | 24.25 | 25.08 | 326,618 | +0.51(+2.08%) |
Jul 10, 2014 | 24.44 | 24.93 | 23.61 | 24.57 | 446,854 | -0.33(-1.33%) |
Jul 09, 2014 | 24.32 | 25.19 | 24.11 | 24.90 | 407,860 | +0.65(+2.68%) |
Jul 08, 2014 | 25.37 | 25.40 | 23.79 | 24.25 | 688,540 | -1.20(-4.72%) |
Jul 07, 2014 | 25.89 | 26.02 | 25.41 | 25.45 | 331,773 | -0.50(-1.93%) |
Jul 03, 2014 | 25.61 | 25.95 | 25.95 | 25.95 | 246,300 | +0.40(+1.57%) |
Jul 02, 2014 | 25.47 | 25.68 | 25.41 | 25.55 | 428,117 | +0.11(+0.43%) |