Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.83 | 27.11 | 26.64 | 26.87 | 197,299 | -0.06(-0.22%) |
Sep 29, 2014 | 26.17 | 27.01 | 26.14 | 26.93 | 148,630 | +0.40(+1.51%) |
Sep 26, 2014 | 26.51 | 26.75 | 26.18 | 26.53 | 127,837 | +0.09(+0.34%) |
Sep 25, 2014 | 26.46 | 26.51 | 26.03 | 26.44 | 151,547 | -0.12(-0.45%) |
Sep 24, 2014 | 26.49 | 26.76 | 26.09 | 26.56 | 127,316 | +0.19(+0.72%) |
Sep 23, 2014 | 26.20 | 26.53 | 25.76 | 26.37 | 225,680 | +0.03(+0.11%) |
Sep 22, 2014 | 26.91 | 26.91 | 26.17 | 26.34 | 152,686 | -0.65(-2.41%) |
Sep 19, 2014 | 26.99 | 27.14 | 26.51 | 26.99 | 342,184 | +0.02(+0.07%) |
Sep 18, 2014 | 25.64 | 27.24 | 25.14 | 26.97 | 422,236 | +1.70(+6.73%) |
Sep 17, 2014 | 24.93 | 25.48 | 24.60 | 25.27 | 305,998 | +0.34(+1.36%) |
Sep 16, 2014 | 24.43 | 25.15 | 24.09 | 24.93 | 242,564 | +0.47(+1.92%) |
Sep 15, 2014 | 24.70 | 24.70 | 24.20 | 24.46 | 200,508 | -0.15(-0.61%) |
Sep 12, 2014 | 24.39 | 24.80 | 24.28 | 24.61 | 159,589 | +0.27(+1.11%) |
Sep 11, 2014 | 23.76 | 24.39 | 23.69 | 24.34 | 91,861 | +0.49(+2.05%) |
Sep 10, 2014 | 23.84 | 23.94 | 23.65 | 23.85 | 59,438 | +0.03(+0.13%) |
Sep 09, 2014 | 23.74 | 23.99 | 23.55 | 23.82 | 128,099 | +0.01(+0.04%) |
Sep 08, 2014 | 23.35 | 23.83 | 23.35 | 23.81 | 72,425 | +0.39(+1.67%) |
Sep 05, 2014 | 23.27 | 23.86 | 23.13 | 23.42 | 83,377 | +0.05(+0.21%) |
Sep 04, 2014 | 23.52 | 23.53 | 23.02 | 23.37 | 146,643 | -0.04(-0.17%) |
Sep 03, 2014 | 23.89 | 23.89 | 23.35 | 23.41 | 184,026 | -0.37(-1.56%) |
Sep 02, 2014 | 23.74 | 24.01 | 23.43 | 23.78 | 183,564 | +0.18(+0.76%) |
Aug 29, 2014 | 23.36 | 23.60 | 23.60 | 23.60 | 45,000 | +0.24(+1.03%) |
Aug 28, 2014 | 23.62 | 23.92 | 23.30 | 23.36 | 59,173 | -0.46(-1.93%) |
Aug 27, 2014 | 24.37 | 24.47 | 23.59 | 23.82 | 122,000 | -0.54(-2.22%) |
Aug 26, 2014 | 23.85 | 24.64 | 23.85 | 24.36 | 118,240 | +0.53(+2.22%) |
Aug 25, 2014 | 23.73 | 24.17 | 23.61 | 23.83 | 152,328 | +0.18(+0.76%) |
Aug 22, 2014 | 23.68 | 23.91 | 23.38 | 23.65 | 53,024 | -0.03(-0.13%) |
Aug 21, 2014 | 23.55 | 24.01 | 23.31 | 23.68 | 102,083 | +0.07(+0.30%) |
Aug 20, 2014 | 24.03 | 24.03 | 23.59 | 23.61 | 109,570 | -0.55(-2.28%) |
Aug 19, 2014 | 24.19 | 24.19 | 24.03 | 24.16 | 73,536 | -0.09(-0.37%) |
Aug 18, 2014 | 24.08 | 24.61 | 23.71 | 24.25 | 120,624 | +0.33(+1.38%) |
Aug 15, 2014 | 24.69 | 24.73 | 23.62 | 23.92 | 173,363 | -0.55(-2.25%) |
Aug 14, 2014 | 24.41 | 24.77 | 24.19 | 24.47 | 150,906 | +0.10(+0.41%) |
Aug 13, 2014 | 24.44 | 24.66 | 24.37 | 24.37 | 149,298 | -0.05(-0.20%) |
Aug 12, 2014 | 25.08 | 25.30 | 24.41 | 24.42 | 157,954 | -0.69(-2.75%) |
Aug 11, 2014 | 24.99 | 25.32 | 24.51 | 25.11 | 136,493 | +0.28(+1.13%) |
Aug 08, 2014 | 24.57 | 25.04 | 23.83 | 24.83 | 135,618 | +0.24(+0.98%) |
Aug 07, 2014 | 24.61 | 25.08 | 24.32 | 24.59 | 134,403 | -0.02(-0.08%) |
Aug 06, 2014 | 24.12 | 25.23 | 23.86 | 24.61 | 216,625 | +0.41(+1.69%) |
Aug 05, 2014 | 23.65 | 24.43 | 23.42 | 24.20 | 144,008 | +0.42(+1.77%) |
Aug 04, 2014 | 23.91 | 23.91 | 23.30 | 23.78 | 246,194 | -0.04(-0.17%) |
Aug 01, 2014 | 23.93 | 24.11 | 23.42 | 23.82 | 215,045 | -0.05(-0.21%) |
Jul 31, 2014 | 23.74 | 24.04 | 23.47 | 23.87 | 187,605 | -0.18(-0.75%) |
Jul 30, 2014 | 24.02 | 24.39 | 23.61 | 24.05 | 319,830 | +0.26(+1.09%) |
Jul 29, 2014 | 23.50 | 24.05 | 23.21 | 23.79 | 346,713 | +0.32(+1.36%) |
Jul 28, 2014 | 22.96 | 23.62 | 22.37 | 23.47 | 387,525 | +0.50(+2.18%) |
Jul 25, 2014 | 23.34 | 23.65 | 22.64 | 22.97 | 331,752 | -0.58(-2.46%) |
Jul 24, 2014 | 24.73 | 25.26 | 23.52 | 23.55 | 526,752 | -1.78(-7.03%) |
Jul 23, 2014 | 24.00 | 25.58 | 22.72 | 25.33 | 698,850 | +2.84(+12.63%) |
Jul 22, 2014 | 21.60 | 22.65 | 21.60 | 22.49 | 295,735 | +1.00(+4.65%) |
Jul 21, 2014 | 21.62 | 21.91 | 21.27 | 21.49 | 194,389 | -0.30(-1.38%) |
Jul 18, 2014 | 21.24 | 22.06 | 21.24 | 21.79 | 286,099 | +0.48(+2.25%) |
Jul 17, 2014 | 21.24 | 21.60 | 21.16 | 21.31 | 175,602 | -0.10(-0.47%) |
Jul 16, 2014 | 21.18 | 21.51 | 20.93 | 21.41 | 217,892 | +0.39(+1.86%) |
Jul 15, 2014 | 21.19 | 21.44 | 20.69 | 21.02 | 214,540 | -0.34(-1.59%) |
Jul 14, 2014 | 21.61 | 21.82 | 21.23 | 21.36 | 108,866 | -0.16(-0.74%) |
Jul 11, 2014 | 21.10 | 21.64 | 20.93 | 21.52 | 135,511 | +0.33(+1.56%) |
Jul 10, 2014 | 20.91 | 21.36 | 20.65 | 21.19 | 163,055 | -0.25(-1.17%) |
Jul 09, 2014 | 21.34 | 21.55 | 21.04 | 21.44 | 134,720 | +0.24(+1.13%) |
Jul 08, 2014 | 21.71 | 21.86 | 20.86 | 21.20 | 258,518 | -0.61(-2.80%) |
Jul 07, 2014 | 21.98 | 22.24 | 21.53 | 21.81 | 250,963 | -0.32(-1.45%) |
Jul 03, 2014 | 22.04 | 22.13 | 22.13 | 22.13 | 112,100 | +0.21(+0.96%) |
Jul 02, 2014 | 21.89 | 22.57 | 21.67 | 21.92 | 308,171 | +0.04(+0.18%) |