Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.45 | 25.76 | 24.41 | 24.50 | 231,427 | -0.96(-3.79%) |
Sep 29, 2014 | 25.06 | 25.64 | 25.05 | 25.46 | 127,178 | +0.02(+0.10%) |
Sep 26, 2014 | 25.27 | 25.52 | 24.97 | 25.44 | 144,617 | +0.23(+0.91%) |
Sep 25, 2014 | 25.40 | 25.44 | 24.94 | 25.21 | 181,777 | -0.18(-0.71%) |
Sep 24, 2014 | 25.17 | 25.81 | 25.17 | 25.39 | 177,702 | +0.30(+1.20%) |
Sep 23, 2014 | 25.95 | 26.10 | 25.04 | 25.09 | 165,768 | -1.06(-4.05%) |
Sep 22, 2014 | 26.15 | 26.30 | 25.76 | 26.15 | 225,290 | -0.18(-0.68%) |
Sep 19, 2014 | 28.27 | 28.27 | 26.28 | 26.33 | 361,085 | -1.77(-6.30%) |
Sep 18, 2014 | 28.50 | 28.61 | 27.91 | 28.10 | 192,761 | -0.35(-1.23%) |
Sep 17, 2014 | 28.75 | 28.93 | 28.24 | 28.45 | 192,680 | +0.00(+0.00%) |
Sep 16, 2014 | 28.41 | 28.94 | 28.20 | 28.45 | 253,376 | -0.16(-0.56%) |
Sep 15, 2014 | 30.83 | 31.07 | 28.36 | 28.61 | 396,016 | -2.43(-7.83%) |
Sep 12, 2014 | 31.16 | 31.80 | 30.56 | 31.04 | 282,274 | -0.05(-0.16%) |
Sep 11, 2014 | 30.89 | 31.22 | 30.59 | 31.09 | 422,861 | -0.17(-0.54%) |
Sep 10, 2014 | 29.68 | 31.37 | 29.68 | 31.26 | 285,977 | +1.56(+5.25%) |
Sep 09, 2014 | 29.65 | 29.98 | 28.96 | 29.70 | 240,282 | -0.10(-0.34%) |
Sep 08, 2014 | 28.57 | 30.00 | 28.48 | 29.80 | 223,707 | +1.05(+3.65%) |
Sep 05, 2014 | 28.78 | 28.82 | 27.82 | 28.75 | 116,665 | -0.10(-0.35%) |
Sep 04, 2014 | 28.38 | 29.30 | 28.13 | 28.85 | 190,525 | +0.49(+1.73%) |
Sep 03, 2014 | 28.73 | 28.98 | 27.84 | 28.36 | 951,870 | -0.24(-0.84%) |
Sep 02, 2014 | 27.71 | 29.89 | 27.70 | 28.60 | 665,698 | +1.38(+5.07%) |
Aug 29, 2014 | 26.77 | 27.22 | 27.22 | 27.22 | 97,300 | +0.52(+1.95%) |
Aug 28, 2014 | 26.59 | 26.94 | 26.56 | 26.70 | 111,644 | -0.09(-0.34%) |
Aug 27, 2014 | 27.01 | 27.15 | 26.69 | 26.79 | 90,139 | -0.15(-0.56%) |
Aug 26, 2014 | 25.98 | 27.03 | 25.83 | 26.94 | 212,464 | +0.94(+3.62%) |
Aug 25, 2014 | 26.37 | 26.66 | 25.98 | 26.00 | 128,187 | -0.12(-0.46%) |
Aug 22, 2014 | 26.34 | 26.71 | 26.00 | 26.12 | 244,136 | -0.17(-0.65%) |
Aug 21, 2014 | 27.95 | 28.24 | 26.23 | 26.29 | 262,773 | -1.76(-6.27%) |
Aug 20, 2014 | 27.73 | 28.17 | 27.50 | 28.05 | 219,757 | +0.11(+0.39%) |
Aug 19, 2014 | 28.00 | 28.22 | 27.74 | 27.94 | 139,292 | -0.08(-0.29%) |
Aug 18, 2014 | 28.03 | 28.13 | 27.79 | 28.02 | 167,948 | +0.17(+0.61%) |
Aug 15, 2014 | 27.85 | 27.91 | 27.03 | 27.85 | 170,494 | +0.28(+1.02%) |
Aug 14, 2014 | 27.43 | 27.93 | 27.16 | 27.57 | 116,277 | +0.22(+0.80%) |
Aug 13, 2014 | 26.77 | 27.84 | 26.68 | 27.35 | 227,015 | +0.79(+2.97%) |
Aug 12, 2014 | 27.14 | 27.50 | 26.41 | 26.56 | 244,520 | -0.71(-2.60%) |
Aug 11, 2014 | 27.14 | 27.40 | 26.75 | 27.27 | 261,896 | +0.36(+1.34%) |
Aug 08, 2014 | 26.32 | 27.04 | 26.10 | 26.91 | 156,767 | +0.63(+2.40%) |
Aug 07, 2014 | 26.34 | 26.90 | 26.06 | 26.28 | 131,781 | -0.03(-0.11%) |
Aug 06, 2014 | 26.66 | 26.95 | 26.03 | 26.31 | 267,332 | -0.69(-2.56%) |
Aug 05, 2014 | 27.61 | 28.64 | 26.62 | 27.00 | 528,632 | -0.80(-2.88%) |
Aug 04, 2014 | 28.95 | 28.97 | 26.76 | 27.80 | 587,802 | -1.03(-3.57%) |
Aug 01, 2014 | 30.02 | 31.06 | 28.50 | 28.83 | 622,489 | +0.20(+0.70%) |
Jul 31, 2014 | 29.58 | 29.72 | 28.26 | 28.63 | 500,974 | -1.48(-4.92%) |
Jul 30, 2014 | 28.73 | 30.24 | 28.68 | 30.11 | 360,054 | +1.71(+6.02%) |
Jul 29, 2014 | 27.23 | 28.45 | 27.10 | 28.40 | 202,634 | +1.27(+4.68%) |
Jul 28, 2014 | 27.53 | 27.56 | 27.28 | 27.13 | 154,986 | -0.30(-1.09%) |
Jul 25, 2014 | 28.02 | 28.32 | 27.38 | 27.43 | 349,312 | -0.91(-3.21%) |
Jul 24, 2014 | 29.00 | 29.10 | 28.20 | 28.34 | 474,642 | -0.62(-2.14%) |
Jul 23, 2014 | 27.72 | 29.03 | 27.67 | 28.96 | 319,309 | +1.40(+5.08%) |
Jul 22, 2014 | 28.02 | 28.36 | 27.41 | 27.56 | 195,377 | -0.23(-0.83%) |
Jul 21, 2014 | 26.79 | 28.00 | 26.63 | 27.79 | 283,630 | +0.74(+2.74%) |
Jul 18, 2014 | 27.15 | 27.32 | 26.45 | 27.05 | 455,931 | -0.12(-0.44%) |
Jul 17, 2014 | 29.37 | 29.37 | 26.89 | 27.17 | 412,228 | -2.50(-8.43%) |
Jul 16, 2014 | 31.54 | 31.70 | 29.66 | 29.67 | 282,866 | -1.62(-5.18%) |
Jul 15, 2014 | 31.98 | 32.12 | 30.77 | 31.29 | 659,072 | -0.79(-2.46%) |
Jul 14, 2014 | 31.30 | 32.48 | 30.85 | 32.08 | 557,663 | +1.26(+4.09%) |
Jul 11, 2014 | 29.85 | 30.98 | 29.60 | 30.82 | 245,768 | +1.00(+3.35%) |
Jul 10, 2014 | 28.89 | 30.16 | 28.70 | 29.82 | 302,253 | +0.21(+0.71%) |
Jul 09, 2014 | 30.20 | 30.25 | 28.78 | 29.61 | 316,884 | -0.44(-1.46%) |
Jul 08, 2014 | 30.72 | 30.80 | 29.06 | 30.05 | 705,250 | -0.80(-2.59%) |
Jul 07, 2014 | 31.06 | 31.39 | 30.21 | 30.85 | 385,168 | -0.31(-0.99%) |
Jul 03, 2014 | 31.04 | 31.16 | 31.16 | 31.16 | 151,500 | +0.36(+1.17%) |
Jul 02, 2014 | 30.19 | 31.40 | 30.16 | 30.80 | 274,788 | +0.64(+2.12%) |