Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.60 | 28.41 | 27.00 | 27.11 | 266,424 | -0.42(-1.53%) |
Sep 29, 2014 | 27.10 | 28.02 | 26.76 | 27.53 | 198,706 | +0.19(+0.69%) |
Sep 26, 2014 | 26.74 | 27.50 | 26.57 | 27.34 | 169,105 | +0.72(+2.70%) |
Sep 25, 2014 | 26.34 | 26.88 | 25.92 | 26.62 | 406,266 | +0.00(+0.00%) |
Sep 24, 2014 | 25.44 | 27.06 | 25.44 | 26.62 | 176,697 | +1.26(+4.97%) |
Sep 23, 2014 | 25.45 | 26.04 | 25.10 | 25.36 | 324,771 | -0.14(-0.55%) |
Sep 22, 2014 | 26.21 | 26.43 | 25.15 | 25.50 | 365,144 | -0.94(-3.56%) |
Sep 19, 2014 | 27.54 | 27.72 | 26.01 | 26.44 | 1,587,240 | -0.90(-3.29%) |
Sep 18, 2014 | 27.76 | 27.83 | 26.75 | 27.34 | 258,516 | -0.33(-1.19%) |
Sep 17, 2014 | 26.92 | 28.32 | 26.89 | 27.67 | 244,683 | +1.05(+3.94%) |
Sep 16, 2014 | 27.51 | 27.91 | 26.58 | 26.62 | 266,968 | -1.12(-4.04%) |
Sep 15, 2014 | 28.67 | 28.84 | 27.56 | 27.74 | 176,354 | -1.07(-3.71%) |
Sep 12, 2014 | 28.66 | 29.33 | 28.49 | 28.81 | 332,969 | +0.61(+2.16%) |
Sep 11, 2014 | 27.78 | 28.59 | 27.10 | 28.20 | 217,263 | +0.23(+0.82%) |
Sep 10, 2014 | 26.51 | 28.50 | 26.45 | 27.97 | 524,843 | +1.24(+4.64%) |
Sep 09, 2014 | 28.57 | 28.69 | 26.62 | 26.73 | 659,116 | -1.93(-6.73%) |
Sep 08, 2014 | 28.68 | 29.43 | 28.45 | 28.66 | 322,781 | +0.26(+0.92%) |
Sep 05, 2014 | 29.03 | 30.03 | 27.96 | 28.40 | 726,102 | -1.20(-4.05%) |
Sep 04, 2014 | 31.91 | 31.91 | 29.50 | 29.60 | 364,503 | -2.09(-6.60%) |
Sep 03, 2014 | 33.06 | 33.53 | 31.60 | 31.69 | 526,703 | -1.33(-4.03%) |
Sep 02, 2014 | 34.24 | 34.52 | 32.78 | 33.02 | 395,101 | -1.47(-4.26%) |
Aug 29, 2014 | 34.31 | 34.49 | 34.49 | 34.49 | 149,200 | +0.31(+0.91%) |
Aug 28, 2014 | 35.00 | 35.50 | 34.01 | 34.18 | 189,273 | -1.03(-2.93%) |
Aug 27, 2014 | 36.46 | 36.50 | 34.87 | 35.21 | 263,402 | -1.46(-3.98%) |
Aug 26, 2014 | 36.00 | 37.24 | 35.74 | 36.67 | 285,314 | +0.75(+2.09%) |
Aug 25, 2014 | 33.71 | 36.79 | 33.71 | 35.92 | 539,956 | +2.34(+6.97%) |
Aug 22, 2014 | 32.67 | 33.86 | 32.23 | 33.58 | 388,589 | +1.03(+3.16%) |
Aug 21, 2014 | 33.53 | 34.29 | 32.52 | 32.55 | 239,780 | -0.98(-2.92%) |
Aug 20, 2014 | 33.88 | 34.55 | 33.49 | 33.53 | 230,709 | -0.56(-1.64%) |
Aug 19, 2014 | 34.72 | 35.35 | 34.21 | 34.09 | 296,487 | -0.72(-2.07%) |
Aug 18, 2014 | 36.74 | 36.78 | 34.64 | 34.81 | 374,281 | -1.88(-5.12%) |
Aug 15, 2014 | 38.60 | 38.60 | 35.65 | 36.69 | 628,079 | -2.28(-5.85%) |
Aug 14, 2014 | 34.79 | 40.98 | 34.79 | 38.97 | 1,224,657 | +4.36(+12.60%) |
Aug 13, 2014 | 35.00 | 35.99 | 34.00 | 34.61 | 794,041 | -0.41(-1.17%) |
Aug 12, 2014 | 33.97 | 36.10 | 32.76 | 35.02 | 647,050 | +0.89(+2.61%) |
Aug 11, 2014 | 33.55 | 34.74 | 33.12 | 34.13 | 217,383 | +0.87(+2.62%) |
Aug 08, 2014 | 32.38 | 33.24 | 32.05 | 33.26 | 145,076 | +1.01(+3.13%) |
Aug 07, 2014 | 32.49 | 32.74 | 31.94 | 32.25 | 181,601 | +0.06(+0.19%) |
Aug 06, 2014 | 31.22 | 32.51 | 31.22 | 32.19 | 154,972 | +0.56(+1.77%) |
Aug 05, 2014 | 30.25 | 31.72 | 30.03 | 31.63 | 266,020 | +1.26(+4.15%) |
Aug 04, 2014 | 29.70 | 30.49 | 28.49 | 30.37 | 268,994 | +0.73(+2.46%) |
Aug 01, 2014 | 31.04 | 31.19 | 28.49 | 29.64 | 519,492 | -1.68(-5.36%) |
Jul 31, 2014 | 33.00 | 33.00 | 31.13 | 31.32 | 192,998 | -2.22(-6.62%) |
Jul 30, 2014 | 33.61 | 33.97 | 32.93 | 33.54 | 186,087 | +0.58(+1.76%) |
Jul 29, 2014 | 32.58 | 33.48 | 32.43 | 32.96 | 245,761 | +0.39(+1.20%) |
Jul 28, 2014 | 33.25 | 33.32 | 31.94 | 32.57 | 198,049 | -0.57(-1.72%) |
Jul 25, 2014 | 33.25 | 33.48 | 32.22 | 33.14 | 280,626 | -0.33(-0.99%) |
Jul 24, 2014 | 33.24 | 33.59 | 32.06 | 33.47 | 193,326 | +0.26(+0.78%) |
Jul 23, 2014 | 30.84 | 33.33 | 30.52 | 33.21 | 301,850 | +2.80(+9.21%) |
Jul 22, 2014 | 30.00 | 31.16 | 29.74 | 30.41 | 135,194 | +0.58(+1.94%) |
Jul 21, 2014 | 28.55 | 30.09 | 27.88 | 29.83 | 205,413 | +1.02(+3.54%) |
Jul 18, 2014 | 27.78 | 29.67 | 27.77 | 28.81 | 224,175 | +1.01(+3.63%) |
Jul 17, 2014 | 28.53 | 29.41 | 27.62 | 27.80 | 212,924 | -1.03(-3.57%) |
Jul 16, 2014 | 29.90 | 30.64 | 28.66 | 28.83 | 242,143 | -0.87(-2.93%) |
Jul 15, 2014 | 31.35 | 31.64 | 29.44 | 29.70 | 356,744 | -1.03(-3.35%) |
Jul 14, 2014 | 31.37 | 31.43 | 30.28 | 30.73 | 123,562 | -0.29(-0.92%) |
Jul 11, 2014 | 31.21 | 31.66 | 30.57 | 31.02 | 91,322 | -0.09(-0.27%) |
Jul 10, 2014 | 30.00 | 31.62 | 29.89 | 31.10 | 190,321 | +0.25(+0.81%) |
Jul 09, 2014 | 29.90 | 31.16 | 29.34 | 30.85 | 164,607 | +0.84(+2.80%) |
Jul 08, 2014 | 32.44 | 32.44 | 29.82 | 30.01 | 390,146 | -2.43(-7.49%) |
Jul 07, 2014 | 33.85 | 34.22 | 32.17 | 32.44 | 372,698 | -1.80(-5.26%) |
Jul 03, 2014 | 32.96 | 34.24 | 34.24 | 34.24 | 227,800 | +1.43(+4.36%) |
Jul 02, 2014 | 31.40 | 32.99 | 31.31 | 32.81 | 401,736 | +1.26(+3.99%) |