Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.24 | 30.59 | 29.92 | 30.18 | 190,432 | -0.02(-0.08%) |
Sep 29, 2014 | 29.86 | 30.42 | 29.57 | 30.20 | 165,382 | -0.27(-0.90%) |
Sep 26, 2014 | 29.76 | 30.63 | 29.63 | 30.47 | 89,616 | +0.69(+2.33%) |
Sep 25, 2014 | 30.34 | 30.46 | 29.73 | 29.78 | 92,380 | -0.69(-2.27%) |
Sep 24, 2014 | 30.68 | 30.69 | 30.00 | 30.47 | 109,381 | -0.21(-0.67%) |
Sep 23, 2014 | 31.66 | 31.75 | 30.29 | 30.68 | 262,838 | -0.98(-3.08%) |
Sep 22, 2014 | 30.35 | 31.77 | 30.31 | 31.65 | 195,406 | +0.86(+2.80%) |
Sep 19, 2014 | 31.23 | 31.39 | 30.09 | 30.79 | 207,545 | -0.57(-1.82%) |
Sep 18, 2014 | 31.08 | 31.71 | 30.96 | 31.36 | 133,078 | +0.25(+0.81%) |
Sep 17, 2014 | 31.66 | 31.90 | 30.73 | 31.11 | 207,205 | -0.56(-1.76%) |
Sep 16, 2014 | 30.00 | 31.89 | 29.74 | 31.67 | 231,591 | +1.60(+5.32%) |
Sep 15, 2014 | 30.37 | 30.67 | 29.23 | 30.07 | 146,422 | -0.31(-1.03%) |
Sep 12, 2014 | 29.16 | 30.82 | 29.14 | 30.38 | 240,541 | +1.20(+4.10%) |
Sep 11, 2014 | 29.12 | 29.41 | 29.06 | 29.19 | 137,156 | +0.05(+0.16%) |
Sep 10, 2014 | 28.74 | 29.57 | 28.52 | 29.14 | 268,960 | +0.34(+1.19%) |
Sep 09, 2014 | 28.57 | 28.87 | 27.59 | 28.80 | 214,379 | +0.00(+0.00%) |
Sep 08, 2014 | 29.16 | 29.69 | 28.33 | 28.80 | 181,813 | -0.36(-1.23%) |
Sep 05, 2014 | 27.89 | 29.29 | 27.74 | 29.16 | 147,178 | +1.18(+4.22%) |
Sep 04, 2014 | 28.45 | 29.06 | 27.76 | 27.97 | 227,920 | -0.51(-1.79%) |
Sep 03, 2014 | 27.01 | 28.79 | 26.74 | 28.48 | 400,764 | +1.64(+6.10%) |
Sep 02, 2014 | 26.47 | 26.94 | 25.85 | 26.85 | 294,185 | +0.24(+0.89%) |
Aug 29, 2014 | 27.01 | 26.61 | 26.61 | 26.61 | 244,937 | -0.36(-1.33%) |
Aug 28, 2014 | 27.08 | 27.11 | 26.70 | 26.97 | 246,286 | -0.02(-0.06%) |
Aug 27, 2014 | 26.47 | 27.34 | 26.47 | 26.98 | 503,839 | +0.50(+1.90%) |
Aug 26, 2014 | 26.92 | 26.92 | 26.36 | 26.48 | 260,680 | -0.34(-1.28%) |
Aug 25, 2014 | 26.56 | 28.23 | 26.48 | 26.82 | 373,892 | +0.33(+1.24%) |
Aug 22, 2014 | 26.04 | 26.63 | 26.02 | 26.50 | 142,912 | +0.44(+1.70%) |
Aug 21, 2014 | 26.24 | 26.93 | 25.80 | 26.05 | 179,722 | -0.33(-1.24%) |
Aug 20, 2014 | 26.97 | 26.97 | 25.57 | 26.38 | 296,713 | -0.67(-2.48%) |
Aug 19, 2014 | 27.64 | 27.85 | 26.85 | 27.05 | 118,492 | -0.32(-1.17%) |
Aug 18, 2014 | 26.97 | 28.01 | 26.97 | 27.37 | 171,851 | +0.41(+1.53%) |
Aug 15, 2014 | 26.98 | 27.30 | 26.34 | 26.96 | 210,796 | -0.06(-0.23%) |
Aug 14, 2014 | 27.46 | 27.94 | 26.79 | 27.02 | 299,123 | -0.43(-1.55%) |
Aug 13, 2014 | 27.56 | 27.69 | 26.56 | 27.45 | 291,743 | -0.03(-0.11%) |
Aug 12, 2014 | 27.36 | 28.29 | 27.24 | 27.48 | 300,932 | -0.11(-0.39%) |
Aug 11, 2014 | 27.89 | 28.40 | 27.43 | 27.59 | 196,940 | -0.68(-2.40%) |
Aug 08, 2014 | 28.77 | 28.77 | 27.40 | 28.26 | 232,602 | -0.34(-1.17%) |
Aug 07, 2014 | 28.26 | 29.67 | 27.27 | 28.60 | 366,981 | +0.59(+2.09%) |
Aug 06, 2014 | 28.13 | 28.58 | 27.17 | 28.01 | 571,327 | -0.06(-0.22%) |
Aug 05, 2014 | 30.69 | 31.05 | 27.81 | 28.07 | 645,918 | -3.03(-9.75%) |
Aug 04, 2014 | 31.96 | 32.47 | 30.72 | 31.11 | 439,084 | -0.89(-2.79%) |
Aug 01, 2014 | 31.24 | 32.26 | 29.16 | 32.00 | 654,851 | -0.24(-0.76%) |
Jul 31, 2014 | 33.03 | 33.03 | 29.93 | 32.24 | 1,070,804 | -2.00(-5.83%) |
Jul 30, 2014 | 32.80 | 39.58 | 32.80 | 34.24 | 988,610 | +3.95(+13.03%) |
Jul 29, 2014 | 29.29 | 30.39 | 27.46 | 30.29 | 698,943 | +1.28(+4.41%) |
Jul 28, 2014 | 31.60 | 32.24 | 28.77 | 29.01 | 697,757 | -2.89(-9.07%) |
Jul 25, 2014 | 32.91 | 33.05 | 31.39 | 31.91 | 277,120 | -1.19(-3.59%) |
Jul 24, 2014 | 32.61 | 34.50 | 32.46 | 33.09 | 345,679 | +1.21(+3.80%) |
Jul 23, 2014 | 32.48 | 32.61 | 31.64 | 31.88 | 236,590 | -1.13(-3.42%) |
Jul 22, 2014 | 33.24 | 33.97 | 31.37 | 33.01 | 357,146 | -0.18(-0.53%) |
Jul 21, 2014 | 34.26 | 34.89 | 32.47 | 33.19 | 396,428 | -1.07(-3.14%) |
Jul 18, 2014 | 32.46 | 34.49 | 32.46 | 34.26 | 416,764 | +2.05(+6.36%) |
Jul 17, 2014 | 32.92 | 33.33 | 32.07 | 32.21 | 206,701 | -0.59(-1.79%) |
Jul 16, 2014 | 32.35 | 32.86 | 31.19 | 32.80 | 504,071 | +0.61(+1.89%) |
Jul 15, 2014 | 34.53 | 34.63 | 32.13 | 32.19 | 814,555 | -2.80(-7.99%) |
Jul 14, 2014 | 34.86 | 37.11 | 33.72 | 34.98 | 768,518 | -0.08(-0.22%) |
Jul 11, 2014 | 32.83 | 35.30 | 32.18 | 35.06 | 518,865 | +1.68(+5.04%) |
Jul 10, 2014 | 31.55 | 34.03 | 31.04 | 33.38 | 469,474 | +0.91(+2.79%) |
Jul 09, 2014 | 29.80 | 33.06 | 29.69 | 32.47 | 591,390 | +2.80(+9.45%) |
Jul 08, 2014 | 29.71 | 29.94 | 29.38 | 29.67 | 180,752 | -0.36(-1.19%) |
Jul 07, 2014 | 29.82 | 31.39 | 29.34 | 30.02 | 309,204 | +0.03(+0.10%) |
Jul 03, 2014 | 29.48 | 29.99 | 29.99 | 29.99 | 192,694 | +0.66(+2.23%) |
Jul 02, 2014 | 28.19 | 29.59 | 27.88 | 29.34 | 268,428 | +1.17(+4.14%) |