Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.83 | 27.41 | 26.52 | 26.77 | 191,517 | -0.04(-0.17%) |
Sep 29, 2014 | 27.27 | 27.65 | 26.76 | 26.81 | 127,262 | -0.79(-2.86%) |
Sep 26, 2014 | 27.11 | 27.78 | 26.87 | 27.60 | 91,529 | +0.62(+2.29%) |
Sep 25, 2014 | 27.33 | 27.41 | 26.87 | 26.98 | 94,935 | -0.39(-1.41%) |
Sep 24, 2014 | 27.07 | 27.52 | 27.07 | 27.37 | 106,108 | +0.21(+0.77%) |
Sep 23, 2014 | 27.94 | 28.15 | 27.13 | 27.16 | 134,925 | -0.82(-2.92%) |
Sep 22, 2014 | 28.19 | 28.43 | 27.76 | 27.98 | 144,850 | -0.56(-1.95%) |
Sep 19, 2014 | 29.41 | 29.41 | 28.28 | 28.54 | 298,989 | -0.80(-2.71%) |
Sep 18, 2014 | 29.20 | 29.58 | 29.07 | 29.33 | 61,492 | +0.16(+0.54%) |
Sep 17, 2014 | 29.51 | 29.60 | 29.07 | 29.18 | 73,970 | -0.35(-1.18%) |
Sep 16, 2014 | 29.60 | 29.82 | 29.44 | 29.53 | 57,193 | -0.22(-0.75%) |
Sep 15, 2014 | 29.90 | 29.92 | 29.59 | 29.75 | 113,703 | -0.18(-0.60%) |
Sep 12, 2014 | 30.35 | 30.44 | 29.82 | 29.93 | 71,032 | -0.51(-1.69%) |
Sep 11, 2014 | 30.19 | 30.63 | 30.12 | 30.44 | 87,370 | +0.19(+0.64%) |
Sep 10, 2014 | 30.19 | 30.27 | 30.06 | 30.25 | 69,603 | -0.05(-0.17%) |
Sep 09, 2014 | 31.29 | 31.35 | 30.22 | 30.30 | 149,165 | -1.05(-3.35%) |
Sep 08, 2014 | 31.71 | 31.71 | 31.19 | 31.35 | 91,883 | -0.39(-1.24%) |
Sep 05, 2014 | 31.71 | 31.96 | 31.54 | 31.74 | 82,581 | -0.02(-0.07%) |
Sep 04, 2014 | 32.16 | 32.43 | 31.64 | 31.77 | 114,347 | -0.39(-1.23%) |
Sep 03, 2014 | 32.28 | 32.73 | 32.14 | 32.16 | 121,072 | +0.13(+0.42%) |
Sep 02, 2014 | 31.28 | 32.09 | 31.28 | 32.03 | 103,169 | +0.71(+2.26%) |
Aug 29, 2014 | 31.14 | 31.32 | 31.32 | 31.32 | 155,964 | +0.34(+1.10%) |
Aug 28, 2014 | 30.86 | 31.36 | 30.60 | 30.98 | 92,832 | -0.01(-0.05%) |
Aug 27, 2014 | 31.16 | 31.16 | 30.94 | 30.99 | 52,071 | -0.03(-0.10%) |
Aug 26, 2014 | 31.10 | 31.19 | 30.87 | 31.02 | 112,517 | +0.04(+0.14%) |
Aug 25, 2014 | 31.01 | 31.16 | 30.94 | 30.98 | 102,949 | +0.10(+0.34%) |
Aug 22, 2014 | 31.02 | 31.07 | 30.80 | 30.87 | 70,256 | -0.16(-0.50%) |
Aug 21, 2014 | 30.78 | 31.24 | 30.38 | 31.03 | 240,462 | +0.31(+1.02%) |
Aug 20, 2014 | 30.56 | 30.79 | 30.40 | 30.72 | 83,155 | +0.00(+0.00%) |
Aug 19, 2014 | 30.72 | 31.03 | 30.35 | 30.72 | 140,065 | +0.12(+0.39%) |
Aug 18, 2014 | 30.17 | 30.72 | 30.03 | 30.60 | 151,511 | +0.42(+1.41%) |
Aug 15, 2014 | 30.26 | 30.46 | 29.69 | 30.17 | 124,689 | +0.19(+0.64%) |
Aug 14, 2014 | 29.94 | 30.11 | 29.92 | 29.98 | 95,056 | +0.04(+0.15%) |
Aug 13, 2014 | 29.71 | 29.97 | 29.61 | 29.94 | 231,487 | +0.41(+1.37%) |
Aug 12, 2014 | 29.65 | 29.73 | 29.40 | 29.53 | 103,304 | -0.33(-1.11%) |
Aug 11, 2014 | 29.55 | 30.06 | 29.29 | 29.86 | 130,478 | +0.40(+1.35%) |
Aug 08, 2014 | 29.24 | 29.50 | 28.81 | 29.46 | 117,889 | +0.35(+1.19%) |
Aug 07, 2014 | 30.25 | 30.25 | 29.02 | 29.12 | 179,236 | -1.07(-3.55%) |
Aug 06, 2014 | 28.73 | 30.55 | 28.73 | 30.19 | 202,537 | +1.12(+3.84%) |
Aug 05, 2014 | 29.15 | 29.21 | 28.99 | 29.07 | 179,939 | -0.15(-0.51%) |
Aug 04, 2014 | 29.36 | 29.36 | 28.93 | 29.22 | 171,480 | -0.15(-0.50%) |
Aug 01, 2014 | 29.55 | 29.55 | 29.28 | 29.37 | 177,214 | -0.10(-0.35%) |
Jul 31, 2014 | 29.95 | 30.06 | 29.44 | 29.47 | 216,889 | -0.99(-3.25%) |
Jul 30, 2014 | 31.47 | 31.50 | 30.35 | 30.46 | 222,407 | -0.97(-3.08%) |
Jul 29, 2014 | 31.34 | 31.47 | 31.16 | 31.43 | 190,148 | +0.03(+0.09%) |
Jul 28, 2014 | 31.81 | 31.99 | 31.23 | 31.40 | 159,476 | -0.44(-1.39%) |
Jul 25, 2014 | 31.71 | 32.01 | 31.66 | 31.84 | 100,968 | -0.18(-0.55%) |
Jul 24, 2014 | 31.78 | 32.23 | 31.67 | 32.02 | 168,109 | +0.24(+0.77%) |
Jul 23, 2014 | 31.75 | 31.85 | 31.55 | 31.78 | 101,467 | +0.30(+0.96%) |
Jul 22, 2014 | 30.58 | 31.53 | 30.51 | 31.47 | 183,947 | +0.96(+3.15%) |
Jul 21, 2014 | 29.96 | 30.53 | 29.81 | 30.51 | 98,618 | +0.37(+1.23%) |
Jul 18, 2014 | 29.83 | 30.17 | 29.68 | 30.14 | 145,068 | +0.34(+1.14%) |
Jul 17, 2014 | 29.77 | 29.95 | 29.61 | 29.80 | 160,672 | -0.21(-0.71%) |
Jul 16, 2014 | 29.92 | 30.06 | 29.73 | 30.02 | 171,629 | +0.24(+0.82%) |
Jul 15, 2014 | 29.58 | 29.82 | 29.51 | 29.77 | 118,242 | +0.09(+0.30%) |
Jul 14, 2014 | 29.22 | 29.78 | 29.18 | 29.69 | 224,495 | +0.74(+2.55%) |
Jul 11, 2014 | 28.95 | 29.09 | 28.79 | 28.95 | 70,503 | +0.00(+0.00%) |
Jul 10, 2014 | 28.50 | 29.29 | 28.50 | 28.95 | 102,930 | -0.18(-0.63%) |
Jul 09, 2014 | 29.10 | 29.34 | 28.98 | 29.13 | 92,426 | +0.07(+0.23%) |
Jul 08, 2014 | 29.37 | 29.37 | 28.81 | 29.07 | 261,963 | -0.32(-1.08%) |
Jul 07, 2014 | 30.58 | 30.60 | 29.31 | 29.38 | 180,706 | -1.13(-3.70%) |
Jul 03, 2014 | 30.07 | 30.51 | 30.51 | 30.51 | 154,743 | +0.59(+1.97%) |
Jul 02, 2014 | 29.71 | 30.16 | 29.69 | 29.92 | 135,058 | +0.10(+0.32%) |