Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.59 | 23.75 | 23.55 | 23.62 | 93,402 | -0.18(-0.74%) |
Sep 29, 2014 | 23.89 | 23.91 | 23.71 | 23.80 | 298,729 | -0.67(-2.76%) |
Sep 26, 2014 | 24.43 | 24.47 | 24.28 | 24.47 | 72,671 | -0.12(-0.47%) |
Sep 25, 2014 | 24.68 | 24.68 | 24.50 | 24.59 | 50,476 | -0.26(-1.05%) |
Sep 24, 2014 | 24.63 | 24.88 | 24.62 | 24.84 | 22,697 | +0.07(+0.28%) |
Sep 23, 2014 | 24.79 | 24.88 | 24.69 | 24.77 | 52,172 | -0.30(-1.22%) |
Sep 22, 2014 | 25.21 | 25.21 | 25.00 | 25.08 | 70,300 | +0.02(+0.10%) |
Sep 19, 2014 | 25.25 | 25.25 | 25.01 | 25.05 | 27,266 | -0.23(-0.93%) |
Sep 18, 2014 | 25.43 | 25.45 | 25.26 | 25.29 | 166,331 | -0.14(-0.57%) |
Sep 17, 2014 | 25.48 | 25.53 | 25.36 | 25.43 | 47,103 | -0.80(-3.03%) |
Sep 16, 2014 | 26.07 | 26.29 | 25.94 | 26.23 | 28,480 | +0.32(+1.25%) |
Sep 15, 2014 | 26.02 | 26.04 | 25.89 | 25.91 | 138,425 | -0.07(-0.28%) |
Sep 12, 2014 | 25.92 | 26.10 | 25.92 | 25.98 | 36,779 | +0.02(+0.09%) |
Sep 11, 2014 | 26.04 | 26.07 | 25.94 | 25.95 | 34,467 | -0.26(-0.99%) |
Sep 10, 2014 | 26.03 | 26.24 | 25.99 | 26.21 | 30,312 | -0.36(-1.37%) |
Sep 09, 2014 | 26.77 | 26.82 | 26.56 | 26.58 | 41,724 | -0.07(-0.26%) |
Sep 08, 2014 | 26.73 | 26.88 | 26.63 | 26.65 | 26,373 | -0.34(-1.26%) |
Sep 05, 2014 | 26.83 | 27.01 | 26.83 | 26.99 | 11,238 | +0.07(+0.26%) |
Sep 04, 2014 | 27.25 | 27.25 | 26.89 | 26.92 | 36,731 | -0.52(-1.91%) |
Sep 03, 2014 | 27.63 | 27.63 | 27.37 | 27.45 | 29,657 | +0.16(+0.60%) |
Sep 02, 2014 | 27.31 | 27.36 | 27.16 | 27.28 | 25,699 | +0.21(+0.78%) |
Aug 29, 2014 | 27.07 | 27.07 | 27.07 | 0 | -0.35(-1.28%) | |
Aug 28, 2014 | 27.25 | 27.49 | 27.18 | 27.42 | 18,691 | -0.17(-0.62%) |
Aug 27, 2014 | 27.65 | 27.69 | 27.54 | 27.59 | 33,225 | +0.04(+0.15%) |
Aug 26, 2014 | 27.56 | 27.67 | 27.53 | 27.55 | 30,615 | +0.12(+0.44%) |
Aug 25, 2014 | 27.43 | 27.50 | 27.40 | 27.43 | 35,145 | +0.24(+0.88%) |
Aug 22, 2014 | 27.34 | 27.34 | 27.18 | 27.19 | 279,190 | -0.27(-1.00%) |
Aug 21, 2014 | 27.50 | 27.58 | 27.45 | 27.46 | 78,839 | +0.31(+1.14%) |
Aug 20, 2014 | 27.30 | 27.14 | 27.16 | 325,948 | -0.12(-0.46%) | |
Aug 19, 2014 | 27.32 | 27.37 | 27.17 | 27.28 | 260,200 | +0.26(+0.96%) |
Aug 18, 2014 | 27.13 | 27.16 | 27.05 | 27.02 | 245,855 | +0.00(+0.00%) |
Aug 15, 2014 | 27.25 | 27.25 | 26.71 | 27.02 | 20,933 | -0.03(-0.11%) |
Aug 14, 2014 | 26.96 | 27.05 | 26.90 | 27.05 | 51,804 | +0.09(+0.33%) |
Aug 13, 2014 | 26.99 | 26.99 | 26.88 | 26.96 | 22,105 | +0.20(+0.75%) |
Aug 12, 2014 | 26.82 | 26.88 | 26.75 | 26.76 | 25,601 | +0.09(+0.34%) |
Aug 11, 2014 | 27.01 | 27.01 | 26.65 | 26.67 | 35,999 | +0.16(+0.60%) |
Aug 08, 2014 | 26.26 | 26.45 | 26.19 | 26.51 | 45,670 | +0.06(+0.23%) |
Aug 07, 2014 | 26.50 | 26.51 | 26.32 | 26.45 | 37,590 | -0.32(-1.20%) |
Aug 06, 2014 | 26.43 | 26.80 | 26.43 | 26.77 | 32,984 | +0.25(+0.94%) |
Aug 05, 2014 | 26.67 | 26.67 | 26.42 | 26.52 | 30,081 | -0.11(-0.41%) |
Aug 04, 2014 | 26.57 | 26.64 | 26.45 | 26.63 | 26,063 | +0.15(+0.57%) |
Aug 01, 2014 | 26.66 | 26.70 | 26.41 | 26.48 | 61,850 | -0.10(-0.38%) |
Jul 31, 2014 | 26.53 | 26.81 | 26.49 | 26.58 | 44,873 | -0.45(-1.66%) |
Jul 30, 2014 | 27.17 | 27.18 | 27.00 | 27.03 | 64,924 | +0.02(+0.07%) |
Jul 29, 2014 | 27.39 | 27.39 | 27.01 | 27.01 | 71,738 | -0.20(-0.75%) |
Jul 28, 2014 | 27.25 | 27.34 | 27.17 | 27.21 | 139,754 | -0.02(-0.06%) |
Jul 25, 2014 | 27.50 | 28.69 | 27.19 | 27.23 | 416,976 | -0.57(-2.05%) |
Jul 24, 2014 | 27.91 | 28.10 | 27.77 | 27.80 | 816,383 | +0.12(+0.45%) |
Jul 23, 2014 | 27.57 | 27.77 | 27.50 | 27.68 | 743,904 | +0.12(+0.45%) |
Jul 22, 2014 | 27.54 | 27.76 | 27.39 | 27.55 | 1,093,858 | -1.03(-3.60%) |
Jul 21, 2014 | 28.59 | 28.64 | 28.51 | 28.58 | 328,435 | -0.16(-0.56%) |
Jul 18, 2014 | 28.45 | 28.76 | 28.42 | 28.74 | 344,506 | +0.14(+0.49%) |
Jul 17, 2014 | 28.71 | 28.89 | 28.57 | 28.60 | 139,990 | -0.62(-2.12%) |
Jul 16, 2014 | 29.13 | 29.25 | 29.10 | 29.22 | 204,293 | +0.05(+0.19%) |
Jul 15, 2014 | 29.39 | 29.39 | 29.13 | 29.16 | 151,194 | -0.39(-1.30%) |
Jul 14, 2014 | 29.62 | 29.64 | 29.47 | 29.55 | 37,201 | +0.29(+0.97%) |
Jul 11, 2014 | 29.30 | 29.32 | 29.09 | 29.27 | 57,943 | -0.17(-0.58%) |
Jul 10, 2014 | 28.97 | 29.48 | 28.97 | 29.43 | 39,759 | +0.70(+2.42%) |
Jul 09, 2014 | 28.47 | 28.74 | 28.45 | 28.74 | 39,005 | -0.08(-0.28%) |
Jul 08, 2014 | 29.02 | 29.04 | 28.70 | 28.82 | 71,958 | -0.48(-1.64%) |
Jul 07, 2014 | 29.27 | 29.37 | 29.23 | 29.30 | 29,712 | -0.44(-1.48%) |
Jul 03, 2014 | 29.74 | 29.74 | 29.74 | 0 | -0.14(-0.47%) | |
Jul 02, 2014 | 29.86 | 30.00 | 29.81 | 29.88 | 39,427 | -0.47(-1.55%) |