Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.11 | 23.43 | 22.59 | 22.78 | 1,987,639 | -0.43(-1.84%) |
Sep 29, 2014 | 22.86 | 23.52 | 22.34 | 23.21 | 2,758,046 | +0.35(+1.55%) |
Sep 26, 2014 | 23.69 | 24.53 | 22.81 | 22.85 | 5,732,493 | -3.91(-14.62%) |
Sep 25, 2014 | 27.12 | 27.24 | 26.77 | 26.77 | 1,029,911 | -0.36(-1.31%) |
Sep 24, 2014 | 26.88 | 27.16 | 26.69 | 27.12 | 1,098,849 | +0.40(+1.50%) |
Sep 23, 2014 | 27.15 | 27.22 | 26.70 | 26.72 | 901,640 | -0.56(-2.04%) |
Sep 22, 2014 | 27.12 | 27.41 | 26.52 | 27.28 | 2,579,439 | -0.70(-2.51%) |
Sep 19, 2014 | 28.57 | 28.86 | 27.92 | 27.98 | 1,087,267 | -0.56(-1.98%) |
Sep 18, 2014 | 28.85 | 28.90 | 28.44 | 28.54 | 514,109 | -0.15(-0.51%) |
Sep 17, 2014 | 28.66 | 29.03 | 28.49 | 28.69 | 582,472 | +0.01(+0.03%) |
Sep 16, 2014 | 28.48 | 29.01 | 28.43 | 28.68 | 682,296 | +0.13(+0.45%) |
Sep 15, 2014 | 28.50 | 28.71 | 28.26 | 28.55 | 595,429 | -0.03(-0.10%) |
Sep 12, 2014 | 27.91 | 28.67 | 27.78 | 28.58 | 1,747,041 | +0.64(+2.28%) |
Sep 11, 2014 | 27.23 | 27.98 | 27.09 | 27.94 | 1,025,800 | +0.68(+2.50%) |
Sep 10, 2014 | 27.31 | 27.44 | 27.05 | 27.26 | 530,769 | +0.04(+0.13%) |
Sep 09, 2014 | 27.44 | 27.87 | 27.15 | 27.22 | 1,363,318 | +0.43(+1.60%) |
Sep 08, 2014 | 26.70 | 26.85 | 26.21 | 26.80 | 493,669 | +0.14(+0.51%) |
Sep 05, 2014 | 26.86 | 26.92 | 26.63 | 26.66 | 468,877 | -0.36(-1.31%) |
Sep 04, 2014 | 27.13 | 27.32 | 26.95 | 27.01 | 398,253 | -0.04(-0.13%) |
Sep 03, 2014 | 27.03 | 27.08 | 26.79 | 27.05 | 569,232 | +0.16(+0.61%) |
Sep 02, 2014 | 26.97 | 27.20 | 26.70 | 26.89 | 551,173 | -0.08(-0.30%) |
Aug 29, 2014 | 26.89 | 26.97 | 26.97 | 26.97 | 473,974 | +0.14(+0.51%) |
Aug 28, 2014 | 26.99 | 27.08 | 26.65 | 26.83 | 494,375 | -0.34(-1.24%) |
Aug 27, 2014 | 27.15 | 27.26 | 26.91 | 27.17 | 407,775 | +0.04(+0.13%) |
Aug 26, 2014 | 27.11 | 27.20 | 26.88 | 27.13 | 529,315 | +0.15(+0.57%) |
Aug 25, 2014 | 27.06 | 27.20 | 26.80 | 26.98 | 341,590 | +0.00(+0.00%) |
Aug 22, 2014 | 27.31 | 27.40 | 26.76 | 26.98 | 1,327,216 | +0.26(+0.99%) |
Aug 21, 2014 | 26.51 | 26.91 | 26.46 | 26.71 | 784,756 | +0.27(+1.03%) |
Aug 20, 2014 | 26.06 | 26.45 | 25.93 | 26.44 | 472,196 | +0.20(+0.74%) |
Aug 19, 2014 | 26.04 | 26.42 | 26.02 | 26.25 | 407,702 | +0.34(+1.31%) |
Aug 18, 2014 | 25.58 | 25.91 | 25.17 | 25.91 | 400,053 | +0.59(+2.33%) |
Aug 15, 2014 | 25.94 | 25.94 | 25.13 | 25.32 | 914,495 | -0.49(-1.90%) |
Aug 14, 2014 | 25.64 | 25.90 | 25.47 | 25.81 | 410,812 | +0.25(+0.96%) |
Aug 13, 2014 | 25.83 | 25.83 | 25.24 | 25.56 | 1,015,877 | -0.25(-0.98%) |
Aug 12, 2014 | 25.83 | 26.04 | 25.73 | 25.82 | 637,341 | -0.10(-0.39%) |
Aug 11, 2014 | 26.00 | 26.12 | 25.65 | 25.92 | 701,398 | +0.04(+0.14%) |
Aug 08, 2014 | 25.14 | 25.86 | 25.14 | 25.88 | 812,955 | +0.74(+2.92%) |
Aug 07, 2014 | 25.43 | 25.57 | 24.82 | 25.14 | 618,471 | -0.33(-1.28%) |
Aug 06, 2014 | 24.95 | 25.58 | 24.81 | 25.47 | 698,495 | +0.42(+1.67%) |
Aug 05, 2014 | 24.72 | 25.25 | 24.62 | 25.05 | 741,856 | +0.18(+0.73%) |
Aug 04, 2014 | 24.38 | 24.88 | 24.26 | 24.87 | 681,176 | +0.50(+2.05%) |
Aug 01, 2014 | 24.09 | 24.70 | 23.90 | 24.37 | 920,206 | +0.51(+2.13%) |
Jul 31, 2014 | 24.23 | 24.35 | 23.77 | 23.86 | 544,041 | -0.62(-2.52%) |
Jul 30, 2014 | 24.46 | 24.60 | 24.24 | 24.48 | 364,043 | +0.15(+0.60%) |
Jul 29, 2014 | 24.14 | 24.77 | 24.04 | 24.34 | 850,087 | +0.21(+0.87%) |
Jul 28, 2014 | 24.15 | 24.33 | 23.99 | 24.13 | 561,628 | -0.04(-0.15%) |
Jul 25, 2014 | 24.50 | 24.67 | 24.11 | 24.16 | 402,763 | -0.54(-2.17%) |
Jul 24, 2014 | 24.23 | 24.76 | 24.06 | 24.70 | 730,504 | +0.43(+1.76%) |
Jul 23, 2014 | 23.79 | 24.42 | 23.76 | 24.27 | 908,159 | +0.48(+2.02%) |
Jul 22, 2014 | 24.43 | 24.54 | 23.75 | 23.79 | 1,007,133 | -0.55(-2.27%) |
Jul 21, 2014 | 24.31 | 24.50 | 24.13 | 24.35 | 343,159 | -0.07(-0.30%) |
Jul 18, 2014 | 24.00 | 24.58 | 24.00 | 24.42 | 709,824 | +0.38(+1.59%) |
Jul 17, 2014 | 23.94 | 24.20 | 23.79 | 24.04 | 816,856 | +0.04(+0.15%) |
Jul 16, 2014 | 24.75 | 24.77 | 23.91 | 24.00 | 1,191,154 | -0.67(-2.72%) |
Jul 15, 2014 | 24.95 | 24.97 | 24.49 | 24.67 | 838,365 | -0.29(-1.16%) |
Jul 14, 2014 | 25.14 | 25.43 | 24.91 | 24.96 | 1,144,298 | -0.08(-0.33%) |
Jul 11, 2014 | 25.46 | 25.50 | 24.64 | 25.04 | 1,763,328 | -1.13(-4.30%) |
Jul 10, 2014 | 26.34 | 26.64 | 26.11 | 26.17 | 701,394 | -0.58(-2.17%) |
Jul 09, 2014 | 26.72 | 26.88 | 26.59 | 26.75 | 505,020 | +0.20(+0.75%) |
Jul 08, 2014 | 26.97 | 26.99 | 26.42 | 26.55 | 942,277 | -0.44(-1.61%) |
Jul 07, 2014 | 27.30 | 27.41 | 26.99 | 26.99 | 548,051 | -0.43(-1.56%) |
Jul 03, 2014 | 27.41 | 27.41 | 27.41 | 27.41 | 691,057 | +0.24(+0.87%) |
Jul 02, 2014 | 27.67 | 27.95 | 27.14 | 27.18 | 766,979 | -0.54(-1.93%) |