Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.55 | 23.63 | 22.86 | 22.86 | 331,419 | -0.66(-2.82%) |
Sep 29, 2014 | 23.54 | 23.85 | 23.43 | 23.52 | 313,319 | -0.27(-1.11%) |
Sep 26, 2014 | 23.85 | 24.02 | 23.60 | 23.79 | 491,237 | -0.04(-0.16%) |
Sep 25, 2014 | 23.31 | 24.23 | 22.99 | 23.83 | 1,026,282 | +0.44(+1.86%) |
Sep 24, 2014 | 24.71 | 25.23 | 23.08 | 23.39 | 2,012,279 | -3.11(-11.75%) |
Sep 23, 2014 | 26.31 | 26.75 | 26.27 | 26.50 | 857,909 | +0.07(+0.25%) |
Sep 22, 2014 | 26.66 | 26.68 | 26.31 | 26.44 | 300,663 | -0.29(-1.10%) |
Sep 19, 2014 | 27.00 | 27.49 | 26.73 | 26.73 | 800,879 | -0.27(-1.02%) |
Sep 18, 2014 | 26.78 | 27.09 | 26.48 | 27.01 | 329,193 | +0.30(+1.13%) |
Sep 17, 2014 | 26.55 | 26.80 | 26.22 | 26.70 | 201,342 | +0.22(+0.82%) |
Sep 16, 2014 | 26.56 | 26.64 | 26.13 | 26.49 | 140,310 | -0.06(-0.21%) |
Sep 15, 2014 | 26.50 | 26.70 | 26.19 | 26.54 | 141,620 | +0.01(+0.04%) |
Sep 12, 2014 | 26.82 | 26.82 | 26.36 | 26.53 | 179,238 | -0.37(-1.37%) |
Sep 11, 2014 | 26.50 | 26.99 | 26.47 | 26.90 | 187,449 | +0.34(+1.28%) |
Sep 10, 2014 | 25.97 | 26.56 | 25.85 | 26.56 | 244,580 | +0.59(+2.26%) |
Sep 09, 2014 | 26.11 | 26.29 | 25.88 | 25.97 | 203,244 | -0.26(-0.97%) |
Sep 08, 2014 | 25.98 | 26.43 | 25.91 | 26.23 | 139,477 | +0.27(+1.02%) |
Sep 05, 2014 | 25.95 | 25.97 | 25.75 | 25.97 | 87,255 | -0.11(-0.44%) |
Sep 04, 2014 | 26.18 | 26.54 | 26.02 | 26.08 | 135,785 | +0.04(+0.15%) |
Sep 03, 2014 | 26.32 | 26.47 | 25.87 | 26.04 | 121,140 | -0.09(-0.33%) |
Sep 02, 2014 | 26.30 | 26.39 | 25.83 | 26.13 | 150,606 | -0.09(-0.36%) |
Aug 29, 2014 | 25.56 | 26.22 | 26.22 | 26.22 | 201,774 | +0.66(+2.59%) |
Aug 28, 2014 | 25.43 | 25.62 | 25.43 | 25.56 | 97,905 | -0.06(-0.22%) |
Aug 27, 2014 | 25.94 | 25.94 | 25.61 | 25.62 | 68,229 | -0.31(-1.20%) |
Aug 26, 2014 | 25.70 | 25.99 | 25.63 | 25.93 | 112,519 | +0.16(+0.62%) |
Aug 25, 2014 | 25.92 | 26.21 | 25.68 | 25.77 | 77,597 | -0.01(-0.04%) |
Aug 22, 2014 | 25.68 | 25.97 | 25.58 | 25.78 | 124,408 | +0.07(+0.26%) |
Aug 21, 2014 | 25.66 | 25.88 | 25.53 | 25.71 | 189,046 | +0.11(+0.44%) |
Aug 20, 2014 | 26.03 | 26.03 | 25.60 | 25.60 | 138,120 | -0.48(-1.85%) |
Aug 19, 2014 | 26.15 | 26.33 | 25.98 | 26.08 | 147,152 | -0.09(-0.33%) |
Aug 18, 2014 | 26.18 | 26.32 | 26.04 | 26.16 | 134,107 | +0.30(+1.17%) |
Aug 15, 2014 | 25.89 | 26.22 | 25.52 | 25.86 | 186,414 | +0.24(+0.92%) |
Aug 14, 2014 | 25.74 | 25.80 | 25.63 | 25.62 | 165,043 | -0.08(-0.29%) |
Aug 13, 2014 | 25.72 | 26.22 | 25.61 | 25.70 | 289,748 | +0.11(+0.44%) |
Aug 12, 2014 | 26.44 | 26.44 | 25.45 | 25.59 | 263,882 | -0.88(-3.33%) |
Aug 11, 2014 | 26.02 | 26.70 | 25.90 | 26.47 | 174,922 | +0.65(+2.53%) |
Aug 08, 2014 | 25.31 | 25.71 | 25.03 | 25.81 | 188,971 | +0.49(+1.94%) |
Aug 07, 2014 | 25.70 | 25.79 | 25.27 | 25.32 | 171,482 | -0.26(-1.00%) |
Aug 06, 2014 | 25.17 | 25.69 | 25.10 | 25.58 | 284,016 | +0.19(+0.75%) |
Aug 05, 2014 | 24.95 | 25.77 | 24.91 | 25.39 | 181,328 | +0.16(+0.64%) |
Aug 04, 2014 | 25.46 | 25.74 | 25.18 | 25.23 | 400,848 | -0.19(-0.74%) |
Aug 01, 2014 | 25.50 | 25.86 | 25.31 | 25.42 | 258,144 | -0.05(-0.19%) |
Jul 31, 2014 | 25.26 | 25.60 | 25.26 | 25.46 | 233,794 | -0.19(-0.74%) |
Jul 30, 2014 | 25.71 | 25.89 | 25.51 | 25.65 | 220,091 | +0.12(+0.48%) |
Jul 29, 2014 | 25.46 | 25.63 | 25.27 | 25.53 | 228,667 | +0.06(+0.22%) |
Jul 28, 2014 | 25.45 | 25.60 | 24.97 | 25.47 | 280,179 | +0.03(+0.11%) |
Jul 25, 2014 | 25.49 | 25.78 | 25.27 | 25.44 | 314,521 | -0.35(-1.36%) |
Jul 24, 2014 | 26.14 | 26.26 | 25.75 | 25.79 | 251,020 | -0.33(-1.25%) |
Jul 23, 2014 | 26.09 | 26.15 | 25.83 | 26.12 | 195,654 | +0.03(+0.11%) |
Jul 22, 2014 | 26.49 | 26.72 | 26.02 | 26.09 | 305,888 | -0.33(-1.25%) |
Jul 21, 2014 | 25.85 | 26.47 | 25.57 | 26.42 | 253,460 | +0.46(+1.78%) |
Jul 18, 2014 | 25.81 | 26.19 | 25.59 | 25.96 | 286,428 | +0.07(+0.26%) |
Jul 17, 2014 | 26.33 | 26.62 | 25.82 | 25.89 | 395,982 | -0.56(-2.11%) |
Jul 16, 2014 | 24.40 | 26.74 | 24.40 | 26.45 | 774,078 | +2.25(+9.28%) |
Jul 15, 2014 | 24.61 | 24.74 | 24.11 | 24.21 | 354,211 | -0.42(-1.69%) |
Jul 14, 2014 | 24.54 | 24.71 | 24.39 | 24.62 | 215,412 | +0.25(+1.05%) |
Jul 11, 2014 | 24.69 | 24.77 | 24.35 | 24.37 | 214,930 | -0.34(-1.38%) |
Jul 10, 2014 | 24.27 | 24.97 | 24.27 | 24.71 | 249,659 | -0.17(-0.68%) |
Jul 09, 2014 | 25.06 | 25.06 | 24.67 | 24.88 | 240,560 | +0.01(+0.04%) |
Jul 08, 2014 | 25.59 | 25.59 | 24.79 | 24.87 | 250,243 | -0.74(-2.88%) |
Jul 07, 2014 | 26.01 | 26.01 | 25.51 | 25.60 | 153,174 | -0.44(-1.70%) |
Jul 03, 2014 | 25.68 | 26.05 | 26.05 | 26.05 | 79,763 | +0.42(+1.66%) |
Jul 02, 2014 | 26.24 | 26.42 | 25.39 | 25.62 | 144,622 | -0.70(-2.65%) |