Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.09 | 25.23 | 24.29 | 24.32 | 284,714 | -0.76(-3.03%) |
Sep 29, 2014 | 24.96 | 25.31 | 24.81 | 25.08 | 132,792 | -0.13(-0.50%) |
Sep 26, 2014 | 25.06 | 25.36 | 24.77 | 25.21 | 136,253 | +0.15(+0.62%) |
Sep 25, 2014 | 25.69 | 25.73 | 25.03 | 25.06 | 162,508 | -0.74(-2.88%) |
Sep 24, 2014 | 25.85 | 26.01 | 25.60 | 25.80 | 118,909 | -0.02(-0.07%) |
Sep 23, 2014 | 25.87 | 26.13 | 25.70 | 25.82 | 173,659 | -0.20(-0.77%) |
Sep 22, 2014 | 26.18 | 26.23 | 25.59 | 26.01 | 132,226 | -0.33(-1.27%) |
Sep 19, 2014 | 26.96 | 27.04 | 26.17 | 26.35 | 314,540 | -0.48(-1.79%) |
Sep 18, 2014 | 27.06 | 27.08 | 26.68 | 26.83 | 165,069 | -0.14(-0.50%) |
Sep 17, 2014 | 26.26 | 27.20 | 26.26 | 26.96 | 190,391 | +0.63(+2.41%) |
Sep 16, 2014 | 25.79 | 26.46 | 25.79 | 26.33 | 144,518 | +0.41(+1.57%) |
Sep 15, 2014 | 25.83 | 26.08 | 25.50 | 25.92 | 297,260 | +0.02(+0.07%) |
Sep 12, 2014 | 26.21 | 26.25 | 25.72 | 25.91 | 179,067 | -0.29(-1.11%) |
Sep 11, 2014 | 26.05 | 26.30 | 26.05 | 26.20 | 99,480 | -0.05(-0.17%) |
Sep 10, 2014 | 26.18 | 26.52 | 26.18 | 26.24 | 132,249 | +0.03(+0.10%) |
Sep 09, 2014 | 26.07 | 26.25 | 25.77 | 26.21 | 255,740 | +0.12(+0.45%) |
Sep 08, 2014 | 26.23 | 26.41 | 26.06 | 26.10 | 117,119 | -0.24(-0.89%) |
Sep 05, 2014 | 25.99 | 26.45 | 25.99 | 26.33 | 94,439 | +0.24(+0.94%) |
Sep 04, 2014 | 26.30 | 26.64 | 25.97 | 26.09 | 111,978 | -0.20(-0.76%) |
Sep 03, 2014 | 27.06 | 27.06 | 26.20 | 26.29 | 147,048 | -0.63(-2.35%) |
Sep 02, 2014 | 26.39 | 27.01 | 26.08 | 26.92 | 170,786 | +0.64(+2.45%) |
Aug 29, 2014 | 26.12 | 26.28 | 26.28 | 26.28 | 106,535 | +0.20(+0.76%) |
Aug 28, 2014 | 26.05 | 26.39 | 26.05 | 26.08 | 110,725 | -0.16(-0.62%) |
Aug 27, 2014 | 26.24 | 26.33 | 26.10 | 26.24 | 105,078 | +0.00(+0.00%) |
Aug 26, 2014 | 25.86 | 26.31 | 25.70 | 26.24 | 194,923 | +0.37(+1.43%) |
Aug 25, 2014 | 25.78 | 25.94 | 25.55 | 25.87 | 91,519 | +0.29(+1.13%) |
Aug 22, 2014 | 25.55 | 25.55 | 25.27 | 25.58 | 110,796 | -0.02(-0.07%) |
Aug 21, 2014 | 25.38 | 25.76 | 25.05 | 25.60 | 178,397 | +0.24(+0.96%) |
Aug 20, 2014 | 25.77 | 25.77 | 25.35 | 25.35 | 153,328 | -0.59(-2.27%) |
Aug 19, 2014 | 26.11 | 26.11 | 25.89 | 25.94 | 120,812 | -0.19(-0.73%) |
Aug 18, 2014 | 25.92 | 26.50 | 25.85 | 26.13 | 163,639 | +0.37(+1.44%) |
Aug 15, 2014 | 26.01 | 26.17 | 25.64 | 25.76 | 181,020 | +0.00(+0.00%) |
Aug 14, 2014 | 25.74 | 25.84 | 25.74 | 25.76 | 95,115 | +0.08(+0.32%) |
Aug 13, 2014 | 25.57 | 25.90 | 25.41 | 25.68 | 183,830 | +0.24(+0.96%) |
Aug 12, 2014 | 25.79 | 25.82 | 25.28 | 25.44 | 203,508 | -0.53(-2.06%) |
Aug 11, 2014 | 25.11 | 26.82 | 24.22 | 25.97 | 458,699 | +0.85(+3.39%) |
Aug 08, 2014 | 24.97 | 25.53 | 24.06 | 25.12 | 639,271 | +0.78(+3.20%) |
Aug 07, 2014 | 22.04 | 24.79 | 21.94 | 24.34 | 1,226,460 | +2.43(+11.07%) |
Aug 06, 2014 | 21.65 | 22.22 | 21.65 | 21.92 | 203,890 | -0.01(-0.04%) |
Aug 05, 2014 | 21.89 | 22.12 | 21.67 | 21.92 | 178,126 | -0.12(-0.53%) |
Aug 04, 2014 | 21.67 | 22.17 | 21.53 | 22.04 | 187,778 | +0.43(+1.97%) |
Aug 01, 2014 | 21.56 | 21.79 | 21.35 | 21.62 | 153,718 | +0.01(+0.04%) |
Jul 31, 2014 | 21.94 | 22.12 | 21.45 | 21.61 | 243,088 | -0.52(-2.37%) |
Jul 30, 2014 | 22.63 | 22.69 | 22.11 | 22.13 | 153,240 | -0.42(-1.85%) |
Jul 29, 2014 | 22.59 | 22.81 | 22.34 | 22.55 | 359,985 | -0.02(-0.08%) |
Jul 28, 2014 | 22.68 | 22.68 | 22.32 | 22.57 | 263,584 | -0.13(-0.56%) |
Jul 25, 2014 | 22.80 | 23.33 | 22.62 | 22.69 | 216,215 | -0.28(-1.22%) |
Jul 24, 2014 | 22.79 | 23.03 | 22.71 | 22.97 | 546,968 | +0.31(+1.36%) |
Jul 23, 2014 | 22.62 | 22.98 | 22.40 | 22.67 | 265,753 | +0.05(+0.20%) |
Jul 22, 2014 | 22.73 | 23.01 | 22.58 | 22.62 | 420,305 | +0.00(+0.00%) |
Jul 21, 2014 | 23.05 | 23.11 | 22.53 | 22.62 | 315,030 | -0.57(-2.46%) |
Jul 18, 2014 | 22.87 | 23.24 | 22.87 | 23.19 | 320,983 | +0.26(+1.14%) |
Jul 17, 2014 | 22.98 | 23.40 | 22.87 | 22.93 | 372,938 | -0.32(-1.36%) |
Jul 16, 2014 | 23.67 | 23.78 | 23.07 | 23.25 | 241,872 | -0.26(-1.12%) |
Jul 15, 2014 | 23.72 | 23.86 | 23.30 | 23.51 | 216,956 | -0.22(-0.92%) |
Jul 14, 2014 | 23.68 | 23.80 | 23.56 | 23.73 | 222,566 | +0.28(+1.20%) |
Jul 11, 2014 | 23.47 | 23.58 | 23.18 | 23.45 | 211,145 | -0.14(-0.58%) |
Jul 10, 2014 | 23.45 | 23.90 | 23.22 | 23.58 | 339,839 | -0.44(-1.85%) |
Jul 09, 2014 | 24.02 | 24.30 | 23.74 | 24.02 | 495,053 | +0.05(+0.19%) |
Jul 08, 2014 | 24.87 | 24.87 | 23.73 | 23.98 | 301,644 | -0.44(-1.82%) |
Jul 07, 2014 | 25.57 | 25.63 | 24.40 | 24.42 | 327,947 | -1.38(-5.36%) |
Jul 03, 2014 | 26.01 | 25.81 | 25.81 | 25.81 | 277,169 | -0.20(-0.77%) |
Jul 02, 2014 | 26.12 | 26.24 | 25.93 | 26.01 | 131,529 | -0.18(-0.69%) |