Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.31 | 24.91 | 24.06 | 24.13 | 208,906 | -0.13(-0.54%) |
Sep 29, 2014 | 23.59 | 24.27 | 23.48 | 24.26 | 182,243 | +0.25(+1.04%) |
Sep 26, 2014 | 24.37 | 24.43 | 23.83 | 24.01 | 142,630 | -0.32(-1.32%) |
Sep 25, 2014 | 24.64 | 24.83 | 24.08 | 24.33 | 97,884 | -0.46(-1.86%) |
Sep 24, 2014 | 24.82 | 24.91 | 24.24 | 24.79 | 268,840 | +0.09(+0.36%) |
Sep 23, 2014 | 25.25 | 25.91 | 24.64 | 24.70 | 133,821 | -0.66(-2.60%) |
Sep 22, 2014 | 25.81 | 26.13 | 25.36 | 25.36 | 162,788 | -0.59(-2.27%) |
Sep 19, 2014 | 26.99 | 27.37 | 25.20 | 25.95 | 491,131 | -0.92(-3.42%) |
Sep 18, 2014 | 26.57 | 27.11 | 26.56 | 26.87 | 97,583 | +0.42(+1.59%) |
Sep 17, 2014 | 26.35 | 26.70 | 25.85 | 26.45 | 129,477 | +0.15(+0.57%) |
Sep 16, 2014 | 25.82 | 26.38 | 25.00 | 26.30 | 155,917 | +0.43(+1.66%) |
Sep 15, 2014 | 26.46 | 26.59 | 25.71 | 25.87 | 157,439 | -0.56(-2.12%) |
Sep 12, 2014 | 26.61 | 26.68 | 26.26 | 26.43 | 130,319 | -0.16(-0.60%) |
Sep 11, 2014 | 26.57 | 26.83 | 26.17 | 26.59 | 68,869 | -0.24(-0.89%) |
Sep 10, 2014 | 26.47 | 26.91 | 26.10 | 26.83 | 286,035 | +0.44(+1.67%) |
Sep 09, 2014 | 26.29 | 26.52 | 25.93 | 26.39 | 252,926 | -0.03(-0.11%) |
Sep 08, 2014 | 26.97 | 27.11 | 26.37 | 26.42 | 133,700 | -0.65(-2.40%) |
Sep 05, 2014 | 25.95 | 27.11 | 25.94 | 27.07 | 217,498 | +1.07(+4.12%) |
Sep 04, 2014 | 26.28 | 26.54 | 25.93 | 26.00 | 176,359 | -0.21(-0.80%) |
Sep 03, 2014 | 26.53 | 26.76 | 26.16 | 26.21 | 389,301 | -0.44(-1.65%) |
Sep 02, 2014 | 24.64 | 26.77 | 24.64 | 26.65 | 411,697 | +2.11(+8.60%) |
Aug 29, 2014 | 23.73 | 24.54 | 24.54 | 24.54 | 308,300 | +0.88(+3.72%) |
Aug 28, 2014 | 23.21 | 23.91 | 23.01 | 23.66 | 188,332 | +0.27(+1.15%) |
Aug 27, 2014 | 23.73 | 23.73 | 23.22 | 23.39 | 283,721 | -0.23(-0.97%) |
Aug 26, 2014 | 23.50 | 23.77 | 23.39 | 23.62 | 173,843 | +0.17(+0.72%) |
Aug 25, 2014 | 23.62 | 23.83 | 23.24 | 23.45 | 181,173 | +0.04(+0.17%) |
Aug 22, 2014 | 23.34 | 23.51 | 22.98 | 23.41 | 270,036 | +0.06(+0.26%) |
Aug 21, 2014 | 23.29 | 23.42 | 22.41 | 23.35 | 353,246 | -0.03(-0.13%) |
Aug 20, 2014 | 22.87 | 23.39 | 22.64 | 23.38 | 249,629 | +0.44(+1.92%) |
Aug 19, 2014 | 22.92 | 23.15 | 22.71 | 22.94 | 203,786 | -0.02(-0.09%) |
Aug 18, 2014 | 23.09 | 23.36 | 22.25 | 22.96 | 220,803 | +0.16(+0.70%) |
Aug 15, 2014 | 22.84 | 23.05 | 22.44 | 22.80 | 204,066 | +0.09(+0.40%) |
Aug 14, 2014 | 22.86 | 23.08 | 22.37 | 22.71 | 232,266 | -0.10(-0.44%) |
Aug 13, 2014 | 22.97 | 23.09 | 22.62 | 22.81 | 400,904 | -0.01(-0.04%) |
Aug 12, 2014 | 22.93 | 23.58 | 22.60 | 22.82 | 261,717 | +0.05(+0.22%) |
Aug 11, 2014 | 22.29 | 23.24 | 22.16 | 22.77 | 344,461 | +0.48(+2.15%) |
Aug 08, 2014 | 21.62 | 22.29 | 21.38 | 22.29 | 531,841 | +0.77(+3.58%) |
Aug 07, 2014 | 21.31 | 21.60 | 21.00 | 21.52 | 288,937 | +0.23(+1.08%) |
Aug 06, 2014 | 21.47 | 22.03 | 21.25 | 21.29 | 531,667 | -0.31(-1.44%) |
Aug 05, 2014 | 21.01 | 21.81 | 20.86 | 21.60 | 418,663 | +0.37(+1.74%) |
Aug 04, 2014 | 20.39 | 21.38 | 20.11 | 21.23 | 988,575 | +0.98(+4.81%) |
Aug 01, 2014 | 20.71 | 20.81 | 18.70 | 20.25 | 2,165,308 | -0.45(-2.15%) |
Jul 31, 2014 | 22.12 | 23.50 | 20.64 | 20.70 | 4,425,310 | -10.95(-34.60%) |
Jul 30, 2014 | 31.43 | 31.92 | 31.11 | 31.65 | 376,400 | +0.12(+0.38%) |
Jul 29, 2014 | 31.00 | 31.79 | 30.91 | 31.53 | 347,019 | +0.73(+2.37%) |
Jul 28, 2014 | 30.98 | 31.21 | 30.25 | 30.80 | 130,518 | -0.25(-0.81%) |
Jul 25, 2014 | 31.06 | 31.44 | 30.80 | 31.05 | 249,160 | -0.23(-0.74%) |
Jul 24, 2014 | 31.32 | 32.00 | 31.03 | 31.28 | 256,970 | -0.05(-0.16%) |
Jul 23, 2014 | 31.39 | 33.99 | 31.23 | 31.33 | 264,298 | +0.05(+0.16%) |
Jul 22, 2014 | 31.64 | 31.76 | 31.21 | 31.28 | 139,997 | -0.11(-0.35%) |
Jul 21, 2014 | 31.23 | 32.08 | 31.16 | 31.39 | 278,813 | -0.10(-0.32%) |
Jul 18, 2014 | 31.03 | 31.97 | 30.23 | 31.49 | 546,172 | +0.37(+1.19%) |
Jul 17, 2014 | 32.31 | 32.75 | 30.93 | 31.12 | 488,870 | -1.53(-4.69%) |
Jul 16, 2014 | 33.91 | 34.17 | 32.51 | 32.65 | 266,778 | -1.02(-3.03%) |
Jul 15, 2014 | 34.77 | 35.26 | 33.51 | 33.67 | 209,956 | -1.00(-2.88%) |
Jul 14, 2014 | 35.78 | 36.09 | 34.48 | 34.67 | 290,758 | -0.71(-2.01%) |
Jul 11, 2014 | 35.60 | 35.77 | 35.21 | 35.38 | 107,851 | -0.36(-1.01%) |
Jul 10, 2014 | 34.92 | 36.07 | 34.75 | 35.74 | 227,261 | -0.11(-0.31%) |
Jul 09, 2014 | 35.87 | 36.83 | 35.23 | 35.85 | 401,272 | +0.24(+0.67%) |
Jul 08, 2014 | 36.88 | 37.48 | 35.32 | 35.61 | 525,367 | -1.42(-3.83%) |
Jul 07, 2014 | 37.46 | 37.87 | 36.75 | 37.03 | 261,189 | -0.67(-1.78%) |
Jul 03, 2014 | 37.69 | 37.70 | 37.70 | 37.70 | 183,500 | +0.32(+0.86%) |
Jul 02, 2014 | 38.50 | 38.95 | 37.15 | 37.38 | 219,667 | -1.17(-3.04%) |