Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.89 | 29.23 | 28.05 | 28.17 | 760,001 | -0.72(-2.49%) |
Sep 29, 2014 | 28.53 | 29.09 | 28.50 | 28.89 | 942,262 | +0.15(+0.52%) |
Sep 26, 2014 | 28.56 | 28.99 | 28.07 | 28.74 | 632,792 | +0.10(+0.35%) |
Sep 25, 2014 | 29.22 | 29.48 | 28.22 | 28.64 | 834,459 | -0.19(-0.66%) |
Sep 24, 2014 | 29.20 | 29.48 | 28.52 | 28.83 | 829,538 | -0.36(-1.23%) |
Sep 23, 2014 | 28.94 | 29.63 | 28.78 | 29.19 | 1,131,442 | +0.14(+0.48%) |
Sep 22, 2014 | 29.00 | 29.31 | 28.19 | 29.05 | 1,400,164 | +0.07(+0.24%) |
Sep 19, 2014 | 29.63 | 29.83 | 28.67 | 28.98 | 1,463,010 | -0.36(-1.23%) |
Sep 18, 2014 | 29.69 | 29.94 | 29.16 | 29.34 | 762,194 | +0.16(+0.55%) |
Sep 17, 2014 | 29.59 | 29.92 | 28.96 | 29.18 | 710,839 | -0.43(-1.45%) |
Sep 16, 2014 | 29.57 | 30.00 | 28.91 | 29.61 | 1,198,794 | -0.62(-2.05%) |
Sep 15, 2014 | 31.25 | 31.57 | 30.04 | 30.23 | 1,341,790 | -1.33(-4.21%) |
Sep 12, 2014 | 31.16 | 31.68 | 30.65 | 31.56 | 1,226,576 | +0.40(+1.28%) |
Sep 11, 2014 | 30.43 | 31.50 | 30.28 | 31.16 | 1,305,656 | +0.45(+1.47%) |
Sep 10, 2014 | 29.54 | 30.82 | 29.17 | 30.71 | 1,365,323 | +1.21(+4.10%) |
Sep 09, 2014 | 29.96 | 30.05 | 29.31 | 29.50 | 990,301 | -0.35(-1.17%) |
Sep 08, 2014 | 29.63 | 30.18 | 29.56 | 29.85 | 1,241,270 | +0.12(+0.40%) |
Sep 05, 2014 | 30.39 | 30.65 | 28.72 | 29.73 | 1,416,874 | -0.43(-1.43%) |
Sep 04, 2014 | 29.07 | 31.66 | 29.02 | 30.16 | 2,498,605 | +1.31(+4.54%) |
Sep 03, 2014 | 29.50 | 29.57 | 28.41 | 28.85 | 1,657,721 | -0.61(-2.07%) |
Sep 02, 2014 | 29.52 | 29.89 | 28.37 | 29.46 | 2,833,606 | -0.51(-1.70%) |
Aug 29, 2014 | 27.04 | 29.97 | 29.97 | 29.97 | 7,550,400 | +5.01(+20.07%) |
Aug 28, 2014 | 25.19 | 25.23 | 24.50 | 24.96 | 1,578,155 | -0.25(-0.99%) |
Aug 27, 2014 | 24.93 | 25.54 | 24.87 | 25.21 | 1,052,896 | +0.27(+1.08%) |
Aug 26, 2014 | 24.72 | 25.16 | 24.27 | 24.94 | 740,469 | +0.34(+1.38%) |
Aug 25, 2014 | 24.47 | 24.80 | 24.12 | 24.60 | 786,371 | +0.18(+0.74%) |
Aug 22, 2014 | 22.61 | 24.48 | 22.35 | 24.42 | 1,229,555 | +1.77(+7.81%) |
Aug 21, 2014 | 21.94 | 22.73 | 21.75 | 22.65 | 950,623 | +0.73(+3.33%) |
Aug 20, 2014 | 21.91 | 22.10 | 21.57 | 21.92 | 665,654 | -0.21(-0.95%) |
Aug 19, 2014 | 22.55 | 22.78 | 21.89 | 22.13 | 670,158 | -0.45(-1.99%) |
Aug 18, 2014 | 22.26 | 22.61 | 22.22 | 22.58 | 348,782 | +0.51(+2.31%) |
Aug 15, 2014 | 22.85 | 22.88 | 21.84 | 22.07 | 613,182 | -0.79(-3.46%) |
Aug 14, 2014 | 22.78 | 23.04 | 22.58 | 22.86 | 405,950 | +0.01(+0.04%) |
Aug 13, 2014 | 22.85 | 22.88 | 22.73 | 22.85 | 402,478 | +0.01(+0.04%) |
Aug 12, 2014 | 22.90 | 23.07 | 22.58 | 22.84 | 364,840 | -0.14(-0.61%) |
Aug 11, 2014 | 22.23 | 23.20 | 22.19 | 22.98 | 760,779 | +0.80(+3.61%) |
Aug 08, 2014 | 22.45 | 22.59 | 22.29 | 22.18 | 445,269 | -0.41(-1.81%) |
Aug 07, 2014 | 22.75 | 22.90 | 22.59 | 22.59 | 436,198 | -0.06(-0.26%) |
Aug 06, 2014 | 23.00 | 23.30 | 22.63 | 22.65 | 977,678 | -0.69(-2.96%) |
Aug 05, 2014 | 23.12 | 23.59 | 22.71 | 23.34 | 611,681 | +0.11(+0.47%) |
Aug 04, 2014 | 22.25 | 23.32 | 22.04 | 23.23 | 471,599 | +0.73(+3.24%) |
Aug 01, 2014 | 23.52 | 23.68 | 22.21 | 22.50 | 612,414 | -1.30(-5.46%) |
Jul 31, 2014 | 23.72 | 23.93 | 23.45 | 23.80 | 442,822 | -0.30(-1.24%) |
Jul 30, 2014 | 23.71 | 24.63 | 23.71 | 24.10 | 579,512 | +0.41(+1.73%) |
Jul 29, 2014 | 23.64 | 23.97 | 23.42 | 23.69 | 214,507 | +0.12(+0.51%) |
Jul 28, 2014 | 23.60 | 23.84 | 23.18 | 23.57 | 320,137 | -0.02(-0.08%) |
Jul 25, 2014 | 24.23 | 24.28 | 23.57 | 23.59 | 511,015 | -0.79(-3.24%) |
Jul 24, 2014 | 23.74 | 24.50 | 23.66 | 24.38 | 321,973 | +0.66(+2.78%) |
Jul 23, 2014 | 24.33 | 24.50 | 23.65 | 23.72 | 395,174 | -0.65(-2.67%) |
Jul 22, 2014 | 24.92 | 25.01 | 24.27 | 24.37 | 460,181 | -0.37(-1.50%) |
Jul 21, 2014 | 24.42 | 24.92 | 24.08 | 24.74 | 511,774 | +0.22(+0.90%) |
Jul 18, 2014 | 23.92 | 24.58 | 23.73 | 24.52 | 785,590 | +0.78(+3.29%) |
Jul 17, 2014 | 23.78 | 24.31 | 23.58 | 23.74 | 880,951 | -0.23(-0.96%) |
Jul 16, 2014 | 23.50 | 24.06 | 23.32 | 23.97 | 1,112,795 | +0.59(+2.52%) |
Jul 15, 2014 | 24.18 | 24.39 | 23.33 | 23.38 | 1,262,699 | -1.23(-5.00%) |
Jul 14, 2014 | 24.40 | 25.08 | 24.20 | 24.61 | 683,491 | +0.20(+0.82%) |
Jul 11, 2014 | 24.22 | 24.57 | 23.89 | 24.41 | 475,874 | +0.08(+0.33%) |
Jul 10, 2014 | 23.35 | 24.43 | 23.31 | 24.33 | 906,178 | +0.32(+1.33%) |
Jul 09, 2014 | 24.37 | 24.38 | 23.72 | 24.01 | 1,002,821 | -0.29(-1.19%) |
Jul 08, 2014 | 24.85 | 24.87 | 23.27 | 24.30 | 2,093,819 | -0.57(-2.29%) |
Jul 07, 2014 | 24.76 | 25.14 | 24.54 | 24.87 | 746,667 | -0.09(-0.36%) |
Jul 03, 2014 | 25.50 | 24.96 | 24.96 | 24.96 | 728,200 | -0.27(-1.07%) |
Jul 02, 2014 | 26.13 | 26.34 | 25.14 | 25.23 | 1,493,567 | -0.98(-3.74%) |