Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.45 | 24.81 | 24.22 | 24.61 | 740,937 | +0.25(+1.03%) |
Sep 29, 2014 | 24.16 | 24.62 | 23.86 | 24.36 | 1,045,102 | +0.02(+0.08%) |
Sep 26, 2014 | 24.59 | 24.89 | 24.34 | 24.34 | 931,568 | -0.39(-1.58%) |
Sep 25, 2014 | 25.48 | 25.49 | 24.56 | 24.73 | 661,088 | -0.77(-3.02%) |
Sep 24, 2014 | 25.92 | 26.02 | 25.10 | 25.50 | 949,893 | -0.44(-1.70%) |
Sep 23, 2014 | 25.19 | 26.09 | 25.19 | 25.94 | 836,300 | +0.56(+2.21%) |
Sep 22, 2014 | 25.75 | 25.75 | 25.08 | 25.38 | 586,585 | -0.47(-1.82%) |
Sep 19, 2014 | 26.70 | 26.74 | 25.85 | 25.85 | 646,268 | -0.81(-3.04%) |
Sep 18, 2014 | 26.59 | 26.95 | 26.46 | 26.66 | 680,132 | +0.22(+0.83%) |
Sep 17, 2014 | 26.40 | 26.78 | 26.22 | 26.44 | 397,787 | -0.03(-0.11%) |
Sep 16, 2014 | 26.12 | 26.65 | 26.04 | 26.47 | 454,666 | +0.22(+0.84%) |
Sep 15, 2014 | 26.62 | 26.80 | 26.11 | 26.25 | 396,548 | -0.47(-1.76%) |
Sep 12, 2014 | 26.57 | 26.92 | 26.53 | 26.72 | 351,705 | +0.12(+0.45%) |
Sep 11, 2014 | 26.69 | 26.84 | 26.55 | 26.60 | 315,554 | -0.23(-0.86%) |
Sep 10, 2014 | 26.87 | 27.02 | 26.60 | 26.83 | 584,289 | -0.01(-0.04%) |
Sep 09, 2014 | 27.36 | 27.57 | 26.43 | 26.84 | 848,518 | -0.91(-3.28%) |
Sep 08, 2014 | 27.87 | 27.87 | 27.55 | 27.75 | 591,035 | -0.12(-0.43%) |
Sep 05, 2014 | 27.47 | 27.95 | 27.38 | 27.87 | 682,806 | +0.31(+1.12%) |
Sep 04, 2014 | 27.72 | 27.72 | 27.38 | 27.56 | 538,471 | -0.09(-0.33%) |
Sep 03, 2014 | 27.77 | 27.90 | 27.35 | 27.65 | 730,753 | -0.06(-0.22%) |
Sep 02, 2014 | 28.50 | 28.50 | 27.64 | 27.71 | 990,501 | -0.77(-2.70%) |
Aug 29, 2014 | 29.31 | 28.48 | 28.48 | 28.48 | 493,600 | -0.93(-3.16%) |
Aug 28, 2014 | 27.00 | 29.92 | 27.00 | 29.41 | 2,647,606 | +1.71(+6.17%) |
Aug 27, 2014 | 28.46 | 28.46 | 27.67 | 27.70 | 646,249 | -0.65(-2.29%) |
Aug 26, 2014 | 28.24 | 28.76 | 28.24 | 28.35 | 502,814 | -0.15(-0.53%) |
Aug 25, 2014 | 28.60 | 28.86 | 28.45 | 28.50 | 298,513 | +0.00(+0.00%) |
Aug 22, 2014 | 28.27 | 28.67 | 28.26 | 28.50 | 395,621 | +0.19(+0.67%) |
Aug 21, 2014 | 28.89 | 28.96 | 28.03 | 28.31 | 907,243 | -0.57(-1.97%) |
Aug 20, 2014 | 28.84 | 29.16 | 28.74 | 28.88 | 394,298 | -0.17(-0.59%) |
Aug 19, 2014 | 29.27 | 29.52 | 28.74 | 29.05 | 600,079 | -0.18(-0.62%) |
Aug 18, 2014 | 29.92 | 30.09 | 29.20 | 29.23 | 983,926 | -1.01(-3.34%) |
Aug 15, 2014 | 30.17 | 30.41 | 30.17 | 30.24 | 243,406 | +0.09(+0.30%) |
Aug 14, 2014 | 30.20 | 30.33 | 30.00 | 30.15 | 182,695 | -0.03(-0.10%) |
Aug 13, 2014 | 29.97 | 30.31 | 29.91 | 30.18 | 316,342 | +0.29(+0.97%) |
Aug 12, 2014 | 29.54 | 29.96 | 29.23 | 29.89 | 315,055 | +0.20(+0.67%) |
Aug 11, 2014 | 28.98 | 30.08 | 28.91 | 29.69 | 616,407 | +0.93(+3.23%) |
Aug 08, 2014 | 28.56 | 29.05 | 28.50 | 28.76 | 255,666 | +0.16(+0.56%) |
Aug 07, 2014 | 29.28 | 29.47 | 28.53 | 28.60 | 469,593 | -0.59(-2.02%) |
Aug 06, 2014 | 28.93 | 29.27 | 28.81 | 29.19 | 399,453 | +0.09(+0.31%) |
Aug 05, 2014 | 28.94 | 29.11 | 28.76 | 29.10 | 583,233 | +0.12(+0.41%) |
Aug 04, 2014 | 28.99 | 29.14 | 28.74 | 28.98 | 519,738 | +0.02(+0.07%) |
Aug 01, 2014 | 28.88 | 29.16 | 28.47 | 28.96 | 791,559 | -0.02(-0.07%) |
Jul 31, 2014 | 28.79 | 29.24 | 28.22 | 28.98 | 817,220 | -0.10(-0.34%) |
Jul 30, 2014 | 29.54 | 29.80 | 29.01 | 29.08 | 633,167 | -0.36(-1.22%) |
Jul 29, 2014 | 30.08 | 30.38 | 29.43 | 29.44 | 573,889 | -0.65(-2.16%) |
Jul 28, 2014 | 30.60 | 30.77 | 29.99 | 30.09 | 658,558 | -0.51(-1.67%) |
Jul 25, 2014 | 30.37 | 31.00 | 30.00 | 30.60 | 1,300,115 | -1.13(-3.56%) |
Jul 24, 2014 | 32.00 | 32.23 | 31.64 | 31.73 | 334,736 | -0.33(-1.03%) |
Jul 23, 2014 | 31.99 | 32.15 | 31.66 | 32.06 | 189,491 | -0.01(-0.03%) |
Jul 22, 2014 | 32.30 | 32.51 | 32.01 | 32.07 | 208,932 | -0.18(-0.56%) |
Jul 21, 2014 | 32.17 | 32.40 | 32.03 | 32.25 | 472,107 | +0.05(+0.16%) |
Jul 18, 2014 | 31.82 | 32.20 | 31.48 | 32.20 | 655,480 | +0.33(+1.04%) |
Jul 17, 2014 | 31.30 | 32.07 | 30.92 | 31.87 | 1,764,058 | +0.86(+2.77%) |
Jul 16, 2014 | 31.26 | 31.26 | 30.54 | 31.01 | 281,991 | +0.06(+0.19%) |
Jul 15, 2014 | 31.21 | 31.38 | 30.50 | 30.95 | 377,046 | -0.32(-1.02%) |
Jul 14, 2014 | 31.43 | 31.61 | 30.80 | 31.27 | 606,383 | -0.05(-0.16%) |
Jul 11, 2014 | 31.25 | 31.68 | 31.05 | 31.32 | 311,154 | -0.02(-0.06%) |
Jul 10, 2014 | 30.98 | 31.70 | 30.84 | 31.34 | 359,426 | -0.31(-0.98%) |
Jul 09, 2014 | 31.28 | 31.76 | 31.28 | 31.65 | 599,729 | +0.84(+2.73%) |
Jul 08, 2014 | 31.12 | 31.29 | 30.58 | 30.81 | 371,838 | -0.44(-1.41%) |
Jul 07, 2014 | 31.04 | 31.58 | 31.03 | 31.25 | 460,814 | -0.04(-0.13%) |
Jul 03, 2014 | 31.44 | 31.29 | 31.29 | 31.29 | 363,400 | -0.14(-0.45%) |
Jul 02, 2014 | 31.55 | 31.74 | 31.19 | 31.43 | 663,011 | -0.03(-0.10%) |