Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.95 | 23.25 | 22.70 | 23.10 | 1,597 | +0.30(+1.32%) |
Sep 29, 2014 | 23.25 | 23.55 | 22.35 | 22.80 | 9,939 | +0.45(+2.01%) |
Sep 26, 2014 | 22.05 | 22.62 | 21.80 | 22.35 | 3,362 | +0.45(+2.05%) |
Sep 25, 2014 | 22.95 | 22.95 | 21.90 | 21.90 | 2,499 | -0.90(-3.95%) |
Sep 24, 2014 | 22.65 | 23.10 | 22.20 | 22.80 | 3,859 | +0.45(+2.01%) |
Sep 23, 2014 | 22.65 | 23.40 | 22.20 | 22.35 | 1,946 | -0.30(-1.32%) |
Sep 22, 2014 | 23.40 | 23.85 | 22.35 | 22.65 | 7,154 | -0.75(-3.21%) |
Sep 19, 2014 | 23.25 | 24.15 | 22.50 | 23.40 | 7,658 | -0.90(-3.70%) |
Sep 18, 2014 | 24.15 | 24.75 | 24.15 | 24.30 | 879 | -0.15(-0.61%) |
Sep 17, 2014 | 24.45 | 24.75 | 24.00 | 24.45 | 7,618 | +0.45(+1.87%) |
Sep 16, 2014 | 24.18 | 24.30 | 23.75 | 24.00 | 4,539 | -0.30(-1.23%) |
Sep 15, 2014 | 24.75 | 25.05 | 24.15 | 24.30 | 7,302 | -0.60(-2.41%) |
Sep 12, 2014 | 25.05 | 25.20 | 24.45 | 24.90 | 3,960 | -0.45(-1.78%) |
Sep 11, 2014 | 24.75 | 25.35 | 24.75 | 25.35 | 5,922 | +0.60(+2.42%) |
Sep 10, 2014 | 24.75 | 24.75 | 24.30 | 24.75 | 5,528 | +0.15(+0.61%) |
Sep 09, 2014 | 25.20 | 25.20 | 24.45 | 24.60 | 2,614 | -0.45(-1.80%) |
Sep 08, 2014 | 24.82 | 25.20 | 24.75 | 25.05 | 2,169 | +0.00(+0.00%) |
Sep 05, 2014 | 24.75 | 25.44 | 24.75 | 25.05 | 6,380 | +0.30(+1.21%) |
Sep 04, 2014 | 24.90 | 25.20 | 24.45 | 24.75 | 4,597 | +0.15(+0.61%) |
Sep 03, 2014 | 25.35 | 25.95 | 24.45 | 24.60 | 15,748 | -0.60(-2.38%) |
Sep 02, 2014 | 25.05 | 25.50 | 25.05 | 25.20 | 4,346 | +0.15(+0.60%) |
Aug 29, 2014 | 24.60 | 25.05 | 25.05 | 25.05 | 5,240 | +0.15(+0.60%) |
Aug 28, 2014 | 25.05 | 25.50 | 24.15 | 24.90 | 6,335 | -0.15(-0.60%) |
Aug 27, 2014 | 24.90 | 25.65 | 24.75 | 25.05 | 8,645 | +0.30(+1.21%) |
Aug 26, 2014 | 25.65 | 25.80 | 24.15 | 24.75 | 15,084 | -0.90(-3.51%) |
Aug 25, 2014 | 26.10 | 26.25 | 25.65 | 25.65 | 5,038 | -0.60(-2.29%) |
Aug 22, 2014 | 25.95 | 25.80 | 25.50 | 26.25 | 2,147 | +0.45(+1.74%) |
Aug 21, 2014 | 27.00 | 27.00 | 25.50 | 25.80 | 3,372 | -0.45(-1.71%) |
Aug 20, 2014 | 26.25 | 26.66 | 25.35 | 26.25 | 2,974 | -0.60(-2.23%) |
Aug 19, 2014 | 27.45 | 27.45 | 26.40 | 26.85 | 2,532 | -0.30(-1.10%) |
Aug 18, 2014 | 27.30 | 27.30 | 26.85 | 27.15 | 1,581 | -0.15(-0.55%) |
Aug 15, 2014 | 26.70 | 27.45 | 26.55 | 27.30 | 1,511 | +0.75(+2.82%) |
Aug 14, 2014 | 27.45 | 27.45 | 26.55 | 26.55 | 2,942 | -0.45(-1.67%) |
Aug 13, 2014 | 27.75 | 27.75 | 26.85 | 27.00 | 2,533 | -0.45(-1.64%) |
Aug 12, 2014 | 27.60 | 27.75 | 27.30 | 27.45 | 2,970 | +0.15(+0.55%) |
Aug 11, 2014 | 27.00 | 28.05 | 26.40 | 27.30 | 8,984 | +1.80(+7.06%) |
Aug 08, 2014 | 26.10 | 26.70 | 24.90 | 25.50 | 18,439 | -0.60(-2.30%) |
Aug 07, 2014 | 27.00 | 27.60 | 26.10 | 26.10 | 2,262 | -0.45(-1.69%) |
Aug 06, 2014 | 26.70 | 27.75 | 25.80 | 26.55 | 3,020 | -0.30(-1.12%) |
Aug 05, 2014 | 26.25 | 27.15 | 26.25 | 26.85 | 5,032 | +0.75(+2.87%) |
Aug 04, 2014 | 27.75 | 28.35 | 25.65 | 26.10 | 8,313 | -1.05(-3.87%) |
Aug 01, 2014 | 26.70 | 28.76 | 26.25 | 27.15 | 6,893 | +0.30(+1.12%) |
Jul 31, 2014 | 28.50 | 28.65 | 26.70 | 26.85 | 9,946 | -1.20(-4.28%) |
Jul 30, 2014 | 29.10 | 29.10 | 27.75 | 28.05 | 8,165 | -0.60(-2.09%) |
Jul 29, 2014 | 29.25 | 30.00 | 28.50 | 28.65 | 1,834 | -0.45(-1.54%) |
Jul 28, 2014 | 29.25 | 29.55 | 27.75 | 29.10 | 5,007 | +0.15(+0.51%) |
Jul 25, 2014 | 28.65 | 29.25 | 28.65 | 28.95 | 2,100 | -0.15(-0.52%) |
Jul 24, 2014 | 29.25 | 29.55 | 28.80 | 29.10 | 2,301 | -0.45(-1.52%) |
Jul 23, 2014 | 28.95 | 29.70 | 28.80 | 29.55 | 4,452 | +0.60(+2.07%) |
Jul 22, 2014 | 29.25 | 30.00 | 28.95 | 28.95 | 4,297 | -0.30(-1.03%) |
Jul 21, 2014 | 29.85 | 30.15 | 28.95 | 29.25 | 2,910 | -0.75(-2.50%) |
Jul 18, 2014 | 30.15 | 30.15 | 29.10 | 30.00 | 3,985 | -0.30(-0.99%) |
Jul 17, 2014 | 30.45 | 30.90 | 30.00 | 30.30 | 3,331 | -0.60(-1.94%) |
Jul 16, 2014 | 31.95 | 31.95 | 30.00 | 30.90 | 12,465 | +0.15(+0.49%) |
Jul 15, 2014 | 31.50 | 31.65 | 30.75 | 30.75 | 1,316 | -0.30(-0.97%) |
Jul 14, 2014 | 31.20 | 31.20 | 30.30 | 31.05 | 1,641 | +0.15(+0.49%) |
Jul 11, 2014 | 30.30 | 31.35 | 30.15 | 30.90 | 2,694 | +0.30(+0.98%) |
Jul 10, 2014 | 30.75 | 30.90 | 30.00 | 30.60 | 6,438 | -0.75(-2.39%) |
Jul 09, 2014 | 32.25 | 32.25 | 31.20 | 31.35 | 4,203 | -0.75(-2.34%) |
Jul 08, 2014 | 32.85 | 32.85 | 31.20 | 32.10 | 16,310 | -0.75(-2.28%) |
Jul 07, 2014 | 31.95 | 33.15 | 31.65 | 32.85 | 18,962 | +1.19(+3.77%) |
Jul 03, 2014 | 32.40 | 31.66 | 31.66 | 31.66 | 1,926 | -0.29(-0.92%) |
Jul 02, 2014 | 31.65 | 32.85 | 31.35 | 31.95 | 19,080 | +1.05(+3.40%) |