Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.24 | 23.27 | 22.31 | 22.32 | 509,691 | -0.96(-4.12%) |
Sep 29, 2014 | 22.72 | 23.49 | 22.69 | 23.28 | 475,284 | +0.18(+0.78%) |
Sep 26, 2014 | 23.07 | 23.34 | 22.73 | 23.10 | 585,854 | +0.04(+0.17%) |
Sep 25, 2014 | 23.73 | 23.94 | 23.04 | 23.06 | 451,779 | -0.63(-2.66%) |
Sep 24, 2014 | 23.08 | 24.32 | 23.00 | 23.69 | 918,977 | +0.74(+3.22%) |
Sep 23, 2014 | 23.40 | 23.57 | 22.67 | 22.95 | 885,343 | -0.69(-2.92%) |
Sep 22, 2014 | 24.47 | 24.66 | 23.57 | 23.64 | 614,894 | -0.87(-3.55%) |
Sep 19, 2014 | 24.97 | 25.33 | 24.39 | 24.51 | 918,823 | -0.33(-1.33%) |
Sep 18, 2014 | 25.57 | 25.57 | 24.77 | 24.84 | 607,005 | -0.57(-2.24%) |
Sep 17, 2014 | 25.55 | 25.91 | 25.37 | 25.41 | 436,527 | -0.09(-0.35%) |
Sep 16, 2014 | 25.20 | 25.72 | 24.74 | 25.50 | 562,301 | +0.31(+1.23%) |
Sep 15, 2014 | 25.41 | 25.63 | 24.95 | 25.19 | 317,436 | -0.27(-1.06%) |
Sep 12, 2014 | 25.79 | 25.97 | 25.24 | 25.46 | 510,873 | -0.41(-1.58%) |
Sep 11, 2014 | 25.98 | 25.98 | 25.20 | 25.87 | 633,811 | -0.24(-0.92%) |
Sep 10, 2014 | 25.48 | 26.22 | 25.15 | 26.11 | 429,318 | +0.69(+2.71%) |
Sep 09, 2014 | 25.83 | 26.00 | 25.21 | 25.42 | 708,335 | -0.45(-1.74%) |
Sep 08, 2014 | 25.81 | 25.98 | 25.38 | 25.87 | 521,684 | -0.02(-0.08%) |
Sep 05, 2014 | 26.31 | 26.42 | 25.64 | 25.89 | 589,725 | -0.38(-1.45%) |
Sep 04, 2014 | 27.05 | 27.05 | 26.18 | 26.27 | 710,142 | -0.32(-1.20%) |
Sep 03, 2014 | 26.47 | 26.80 | 26.20 | 26.59 | 1,156,304 | +0.33(+1.26%) |
Sep 02, 2014 | 25.97 | 26.50 | 25.96 | 26.26 | 629,780 | +0.65(+2.54%) |
Aug 29, 2014 | 25.24 | 25.61 | 25.61 | 25.61 | 250,400 | +0.36(+1.43%) |
Aug 28, 2014 | 26.07 | 26.17 | 25.20 | 25.25 | 424,425 | -0.92(-3.52%) |
Aug 27, 2014 | 26.05 | 26.35 | 25.85 | 26.17 | 280,789 | +0.08(+0.31%) |
Aug 26, 2014 | 25.23 | 26.18 | 25.23 | 26.09 | 464,942 | +0.88(+3.49%) |
Aug 25, 2014 | 25.32 | 25.83 | 25.05 | 25.21 | 501,454 | +0.03(+0.12%) |
Aug 22, 2014 | 25.76 | 26.01 | 25.16 | 25.18 | 406,213 | -0.56(-2.18%) |
Aug 21, 2014 | 25.95 | 26.04 | 25.33 | 25.74 | 547,285 | -0.19(-0.73%) |
Aug 20, 2014 | 26.23 | 26.45 | 25.86 | 25.93 | 460,137 | -0.41(-1.56%) |
Aug 19, 2014 | 26.19 | 26.49 | 25.97 | 26.34 | 446,981 | +0.16(+0.61%) |
Aug 18, 2014 | 25.73 | 26.18 | 25.73 | 26.18 | 537,201 | +0.63(+2.47%) |
Aug 15, 2014 | 25.35 | 25.58 | 25.07 | 25.55 | 578,111 | +0.43(+1.71%) |
Aug 14, 2014 | 24.63 | 25.14 | 24.53 | 25.12 | 296,812 | +0.47(+1.91%) |
Aug 13, 2014 | 24.57 | 24.83 | 24.40 | 24.65 | 288,552 | +0.23(+0.94%) |
Aug 12, 2014 | 24.23 | 24.62 | 24.22 | 24.42 | 738,757 | +0.01(+0.04%) |
Aug 11, 2014 | 24.48 | 24.85 | 24.32 | 24.41 | 353,146 | -0.04(-0.16%) |
Aug 08, 2014 | 24.34 | 24.62 | 24.05 | 24.45 | 686,175 | +0.09(+0.37%) |
Aug 07, 2014 | 24.97 | 25.01 | 23.85 | 24.36 | 838,021 | +0.57(+2.40%) |
Aug 06, 2014 | 23.65 | 24.15 | 23.45 | 23.79 | 476,709 | +0.13(+0.55%) |
Aug 05, 2014 | 23.17 | 23.82 | 23.08 | 23.66 | 427,427 | +0.26(+1.11%) |
Aug 04, 2014 | 23.35 | 23.47 | 22.71 | 23.40 | 430,405 | +0.09(+0.39%) |
Aug 01, 2014 | 23.59 | 23.77 | 22.92 | 23.31 | 431,956 | -0.06(-0.26%) |
Jul 31, 2014 | 23.81 | 23.97 | 23.30 | 23.37 | 478,458 | -0.72(-2.99%) |
Jul 30, 2014 | 23.82 | 24.21 | 23.45 | 24.09 | 647,031 | +0.54(+2.29%) |
Jul 29, 2014 | 23.61 | 23.74 | 23.25 | 23.55 | 580,633 | +0.10(+0.43%) |
Jul 28, 2014 | 24.39 | 24.62 | 23.43 | 23.45 | 663,592 | -0.98(-4.01%) |
Jul 25, 2014 | 24.49 | 24.60 | 24.08 | 24.43 | 661,044 | -0.20(-0.81%) |
Jul 24, 2014 | 24.90 | 25.26 | 24.50 | 24.63 | 1,191,368 | -0.24(-0.97%) |
Jul 23, 2014 | 25.85 | 26.55 | 24.76 | 24.87 | 1,310,768 | -1.48(-5.62%) |
Jul 22, 2014 | 26.37 | 26.77 | 26.17 | 26.35 | 634,659 | +0.21(+0.80%) |
Jul 21, 2014 | 25.77 | 26.39 | 25.48 | 26.14 | 487,568 | +0.24(+0.93%) |
Jul 18, 2014 | 25.39 | 26.28 | 25.30 | 25.90 | 657,381 | +0.31(+1.21%) |
Jul 17, 2014 | 26.07 | 26.34 | 25.44 | 25.59 | 454,990 | -0.79(-2.99%) |
Jul 16, 2014 | 26.61 | 26.80 | 26.31 | 26.38 | 344,675 | -0.17(-0.64%) |
Jul 15, 2014 | 27.16 | 27.30 | 26.50 | 26.55 | 683,005 | -0.65(-2.39%) |
Jul 14, 2014 | 27.48 | 27.56 | 27.19 | 27.20 | 289,391 | -0.02(-0.07%) |
Jul 11, 2014 | 27.13 | 27.32 | 26.73 | 27.22 | 221,424 | +0.01(+0.04%) |
Jul 10, 2014 | 26.97 | 27.56 | 26.86 | 27.21 | 477,691 | -0.25(-0.91%) |
Jul 09, 2014 | 27.24 | 27.64 | 27.05 | 27.46 | 455,965 | +0.13(+0.48%) |
Jul 08, 2014 | 28.87 | 28.90 | 27.28 | 27.33 | 621,498 | -1.50(-5.20%) |
Jul 07, 2014 | 28.78 | 29.75 | 28.76 | 28.83 | 420,153 | -0.77(-2.60%) |
Jul 03, 2014 | 29.69 | 29.60 | 29.60 | 29.60 | 209,000 | -0.04(-0.13%) |
Jul 02, 2014 | 29.55 | 29.76 | 28.93 | 29.64 | 535,635 | +0.13(+0.44%) |