Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.17 | 26.78 | 26.00 | 26.60 | 208,915 | +0.44(+1.68%) |
Sep 29, 2014 | 25.72 | 26.46 | 25.72 | 26.16 | 167,019 | +0.06(+0.23%) |
Sep 26, 2014 | 25.84 | 26.23 | 25.25 | 26.10 | 102,190 | +0.37(+1.44%) |
Sep 25, 2014 | 25.87 | 26.27 | 25.00 | 25.73 | 171,710 | -0.16(-0.64%) |
Sep 24, 2014 | 25.12 | 26.00 | 24.87 | 25.89 | 134,259 | +0.84(+3.33%) |
Sep 23, 2014 | 24.66 | 25.50 | 24.53 | 25.06 | 143,896 | +0.23(+0.93%) |
Sep 22, 2014 | 24.48 | 24.90 | 23.73 | 24.83 | 133,106 | +0.16(+0.65%) |
Sep 19, 2014 | 25.06 | 25.32 | 24.59 | 24.67 | 224,141 | -0.28(-1.12%) |
Sep 18, 2014 | 25.05 | 25.26 | 24.31 | 24.95 | 158,591 | +0.06(+0.24%) |
Sep 17, 2014 | 24.75 | 25.28 | 24.67 | 24.89 | 141,331 | +0.16(+0.65%) |
Sep 16, 2014 | 24.23 | 25.05 | 24.23 | 24.73 | 141,271 | +0.40(+1.64%) |
Sep 15, 2014 | 25.13 | 25.14 | 24.10 | 24.33 | 137,162 | -0.58(-2.33%) |
Sep 12, 2014 | 24.80 | 25.20 | 24.59 | 24.91 | 300,871 | +0.19(+0.77%) |
Sep 11, 2014 | 24.44 | 25.00 | 24.36 | 24.72 | 133,110 | +0.09(+0.37%) |
Sep 10, 2014 | 24.14 | 24.85 | 24.14 | 24.63 | 125,216 | +0.58(+2.41%) |
Sep 09, 2014 | 24.90 | 24.96 | 24.01 | 24.05 | 233,949 | -0.86(-3.45%) |
Sep 08, 2014 | 24.39 | 25.13 | 24.39 | 24.91 | 174,766 | +0.52(+2.13%) |
Sep 05, 2014 | 24.47 | 24.78 | 24.16 | 24.39 | 141,453 | -0.23(-0.93%) |
Sep 04, 2014 | 25.47 | 25.86 | 24.54 | 24.62 | 106,725 | -0.71(-2.80%) |
Sep 03, 2014 | 25.42 | 25.74 | 25.28 | 25.33 | 151,608 | -0.08(-0.31%) |
Sep 02, 2014 | 24.39 | 25.54 | 24.15 | 25.41 | 335,896 | +1.11(+4.57%) |
Aug 29, 2014 | 23.93 | 24.30 | 24.30 | 24.30 | 113,700 | +0.38(+1.59%) |
Aug 28, 2014 | 24.30 | 24.50 | 23.62 | 23.92 | 251,029 | -0.57(-2.33%) |
Aug 27, 2014 | 25.05 | 25.07 | 24.36 | 24.49 | 84,044 | -0.59(-2.35%) |
Aug 26, 2014 | 24.86 | 25.20 | 24.52 | 25.08 | 156,326 | +0.35(+1.42%) |
Aug 25, 2014 | 25.04 | 25.11 | 24.51 | 24.73 | 188,444 | -0.19(-0.76%) |
Aug 22, 2014 | 24.82 | 25.10 | 24.54 | 24.92 | 92,992 | +0.03(+0.12%) |
Aug 21, 2014 | 24.81 | 25.81 | 24.55 | 24.89 | 118,960 | -0.03(-0.12%) |
Aug 20, 2014 | 25.26 | 25.54 | 24.85 | 24.92 | 81,212 | -0.47(-1.85%) |
Aug 19, 2014 | 25.92 | 25.92 | 25.15 | 25.39 | 144,535 | -0.67(-2.57%) |
Aug 18, 2014 | 26.09 | 26.56 | 25.49 | 26.06 | 262,249 | +0.23(+0.89%) |
Aug 15, 2014 | 26.09 | 26.87 | 25.38 | 25.83 | 231,487 | +0.01(+0.04%) |
Aug 14, 2014 | 25.92 | 26.45 | 25.13 | 25.82 | 335,017 | -1.39(-5.11%) |
Aug 13, 2014 | 27.49 | 27.49 | 26.61 | 27.21 | 274,673 | -0.18(-0.66%) |
Aug 12, 2014 | 27.42 | 28.16 | 27.11 | 27.39 | 203,016 | -0.18(-0.65%) |
Aug 11, 2014 | 26.65 | 27.98 | 26.65 | 27.57 | 205,948 | +1.03(+3.88%) |
Aug 08, 2014 | 26.72 | 26.92 | 25.98 | 26.54 | 143,457 | -0.04(-0.15%) |
Aug 07, 2014 | 26.61 | 27.50 | 26.35 | 26.58 | 214,602 | -0.06(-0.23%) |
Aug 06, 2014 | 28.16 | 28.31 | 25.42 | 26.64 | 594,539 | -2.45(-8.42%) |
Aug 05, 2014 | 26.00 | 29.70 | 25.41 | 29.09 | 789,913 | +3.75(+14.80%) |
Aug 04, 2014 | 23.75 | 25.51 | 23.07 | 25.34 | 221,108 | +1.83(+7.78%) |
Aug 01, 2014 | 24.00 | 24.55 | 22.65 | 23.51 | 153,371 | -0.38(-1.59%) |
Jul 31, 2014 | 25.10 | 25.10 | 23.85 | 23.89 | 103,433 | -1.64(-6.42%) |
Jul 30, 2014 | 25.35 | 25.87 | 24.95 | 25.53 | 120,842 | +0.46(+1.83%) |
Jul 29, 2014 | 24.67 | 25.25 | 24.46 | 25.07 | 76,527 | +0.46(+1.87%) |
Jul 28, 2014 | 24.57 | 24.96 | 23.56 | 24.61 | 96,777 | +0.07(+0.29%) |
Jul 25, 2014 | 24.43 | 25.02 | 23.98 | 24.54 | 74,152 | -0.17(-0.69%) |
Jul 24, 2014 | 25.03 | 25.61 | 24.29 | 24.71 | 83,540 | -0.44(-1.75%) |
Jul 23, 2014 | 24.57 | 25.28 | 24.15 | 25.15 | 112,638 | +0.60(+2.44%) |
Jul 22, 2014 | 24.20 | 25.00 | 23.80 | 24.55 | 95,273 | +0.58(+2.42%) |
Jul 21, 2014 | 23.89 | 24.71 | 23.57 | 23.97 | 57,291 | -0.05(-0.21%) |
Jul 18, 2014 | 23.39 | 24.09 | 23.38 | 24.02 | 115,506 | +0.60(+2.56%) |
Jul 17, 2014 | 23.86 | 24.34 | 23.26 | 23.42 | 88,596 | -0.74(-3.06%) |
Jul 16, 2014 | 24.84 | 24.94 | 24.01 | 24.16 | 142,223 | -0.59(-2.38%) |
Jul 15, 2014 | 26.05 | 26.21 | 24.68 | 24.75 | 101,659 | -1.24(-4.77%) |
Jul 14, 2014 | 25.17 | 26.29 | 25.06 | 25.99 | 126,522 | +1.19(+4.80%) |
Jul 11, 2014 | 24.69 | 25.47 | 24.45 | 24.80 | 90,462 | +0.14(+0.57%) |
Jul 10, 2014 | 24.15 | 25.07 | 23.92 | 24.66 | 132,774 | +0.02(+0.08%) |
Jul 09, 2014 | 24.52 | 25.05 | 24.00 | 24.64 | 152,181 | +0.14(+0.57%) |
Jul 08, 2014 | 25.36 | 25.91 | 24.31 | 24.50 | 277,051 | -1.03(-4.03%) |
Jul 07, 2014 | 25.86 | 26.26 | 25.28 | 25.53 | 127,805 | -0.48(-1.85%) |
Jul 03, 2014 | 26.03 | 26.01 | 26.01 | 26.01 | 59,700 | +0.15(+0.58%) |
Jul 02, 2014 | 25.91 | 26.45 | 25.43 | 25.86 | 67,816 | -0.17(-0.65%) |