Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.85 | 26.49 | 24.76 | 25.97 | 2,432,763 | +2.11(+8.84%) |
Sep 29, 2014 | 24.21 | 24.64 | 23.65 | 23.86 | 1,330,395 | -0.71(-2.89%) |
Sep 26, 2014 | 24.54 | 25.09 | 24.41 | 24.57 | 992,235 | +0.18(+0.74%) |
Sep 25, 2014 | 25.72 | 26.06 | 24.28 | 24.39 | 1,662,165 | -1.53(-5.90%) |
Sep 24, 2014 | 25.26 | 26.06 | 24.52 | 25.92 | 1,379,821 | +0.79(+3.12%) |
Sep 23, 2014 | 25.01 | 25.81 | 24.97 | 25.14 | 852,685 | -0.00(-0.02%) |
Sep 22, 2014 | 26.26 | 26.26 | 24.80 | 25.14 | 1,793,233 | -1.37(-5.17%) |
Sep 19, 2014 | 27.12 | 27.31 | 26.10 | 26.51 | 1,279,068 | -0.43(-1.60%) |
Sep 18, 2014 | 27.32 | 27.55 | 26.85 | 26.94 | 1,078,574 | -0.23(-0.85%) |
Sep 17, 2014 | 27.25 | 27.63 | 27.00 | 27.17 | 844,589 | +0.21(+0.78%) |
Sep 16, 2014 | 26.01 | 27.19 | 25.66 | 26.96 | 1,398,506 | +0.67(+2.55%) |
Sep 15, 2014 | 27.53 | 27.60 | 25.80 | 26.29 | 1,642,833 | -1.31(-4.75%) |
Sep 12, 2014 | 27.60 | 28.06 | 27.38 | 27.60 | 1,203,614 | -0.05(-0.18%) |
Sep 11, 2014 | 27.03 | 27.74 | 27.01 | 27.65 | 1,549,313 | +0.39(+1.43%) |
Sep 10, 2014 | 28.79 | 28.83 | 26.39 | 27.26 | 2,791,530 | -1.45(-5.05%) |
Sep 09, 2014 | 28.50 | 28.80 | 27.66 | 28.71 | 1,663,905 | +0.24(+0.84%) |
Sep 08, 2014 | 29.30 | 29.30 | 28.26 | 28.47 | 2,487,305 | -0.81(-2.77%) |
Sep 05, 2014 | 28.10 | 29.54 | 28.10 | 29.28 | 2,889,809 | +1.20(+4.27%) |
Sep 04, 2014 | 27.55 | 28.62 | 27.25 | 28.08 | 2,575,500 | +0.64(+2.33%) |
Sep 03, 2014 | 27.40 | 27.81 | 27.08 | 27.44 | 2,247,725 | +0.47(+1.74%) |
Sep 02, 2014 | 25.65 | 27.38 | 25.63 | 26.97 | 2,992,145 | +1.99(+7.97%) |
Aug 29, 2014 | 24.65 | 24.98 | 24.98 | 24.98 | 1,001,300 | +0.38(+1.52%) |
Aug 28, 2014 | 24.40 | 24.90 | 23.87 | 24.61 | 2,001,634 | -0.04(-0.14%) |
Aug 27, 2014 | 24.16 | 24.66 | 23.80 | 24.64 | 2,588,960 | +0.66(+2.75%) |
Aug 26, 2014 | 23.42 | 24.16 | 23.29 | 23.98 | 1,469,893 | +0.69(+2.96%) |
Aug 25, 2014 | 22.88 | 23.39 | 22.40 | 23.29 | 1,254,989 | +0.71(+3.14%) |
Aug 22, 2014 | 22.25 | 22.71 | 21.99 | 22.58 | 677,364 | +0.36(+1.62%) |
Aug 21, 2014 | 22.58 | 22.71 | 22.03 | 22.22 | 987,133 | -0.31(-1.38%) |
Aug 20, 2014 | 21.55 | 22.69 | 21.50 | 22.53 | 1,458,171 | +0.97(+4.50%) |
Aug 19, 2014 | 21.72 | 21.72 | 21.34 | 21.56 | 753,999 | -0.04(-0.19%) |
Aug 18, 2014 | 21.34 | 21.67 | 21.08 | 21.60 | 673,715 | +0.46(+2.18%) |
Aug 15, 2014 | 21.36 | 21.51 | 21.07 | 21.14 | 598,717 | +0.01(+0.05%) |
Aug 14, 2014 | 21.58 | 21.63 | 21.01 | 21.13 | 1,013,744 | -0.40(-1.86%) |
Aug 13, 2014 | 21.62 | 22.11 | 21.45 | 21.53 | 826,991 | +0.03(+0.14%) |
Aug 12, 2014 | 21.23 | 21.58 | 20.82 | 21.50 | 973,469 | +0.24(+1.13%) |
Aug 11, 2014 | 20.94 | 21.38 | 20.68 | 21.26 | 1,016,689 | +0.63(+3.05%) |
Aug 08, 2014 | 20.47 | 20.96 | 20.35 | 20.63 | 597,308 | +0.07(+0.34%) |
Aug 07, 2014 | 20.88 | 21.02 | 20.42 | 20.56 | 831,793 | -0.34(-1.63%) |
Aug 06, 2014 | 20.42 | 21.04 | 20.42 | 20.90 | 1,115,017 | +0.40(+1.95%) |
Aug 05, 2014 | 20.90 | 21.08 | 20.31 | 20.50 | 1,615,733 | -0.47(-2.24%) |
Aug 04, 2014 | 20.00 | 21.06 | 19.78 | 20.97 | 2,091,403 | +1.09(+5.48%) |
Aug 01, 2014 | 18.71 | 19.94 | 18.69 | 19.88 | 2,037,095 | +1.08(+5.74%) |
Jul 31, 2014 | 18.80 | 19.79 | 18.31 | 18.80 | 1,617,517 | +0.32(+1.73%) |
Jul 30, 2014 | 18.75 | 18.79 | 18.25 | 18.48 | 876,257 | -0.07(-0.38%) |
Jul 29, 2014 | 18.44 | 18.75 | 18.39 | 18.55 | 590,075 | +0.16(+0.87%) |
Jul 28, 2014 | 18.17 | 18.44 | 17.52 | 18.39 | 953,608 | +0.26(+1.43%) |
Jul 25, 2014 | 18.36 | 18.36 | 18.06 | 18.13 | 640,126 | -0.24(-1.31%) |
Jul 24, 2014 | 18.67 | 18.82 | 18.30 | 18.37 | 584,570 | -0.22(-1.18%) |
Jul 23, 2014 | 18.80 | 18.92 | 18.41 | 18.59 | 935,769 | -0.17(-0.91%) |
Jul 22, 2014 | 18.21 | 18.94 | 18.15 | 18.76 | 897,685 | +0.71(+3.93%) |
Jul 21, 2014 | 17.83 | 18.10 | 17.78 | 18.05 | 707,758 | +0.16(+0.89%) |
Jul 18, 2014 | 17.65 | 17.93 | 17.59 | 17.89 | 628,476 | +0.27(+1.53%) |
Jul 17, 2014 | 17.74 | 18.04 | 17.57 | 17.62 | 852,842 | -0.30(-1.67%) |
Jul 16, 2014 | 17.77 | 18.01 | 17.61 | 17.92 | 1,006,830 | +0.34(+1.93%) |
Jul 15, 2014 | 17.51 | 17.70 | 17.25 | 17.58 | 946,290 | +0.11(+0.63%) |
Jul 14, 2014 | 17.49 | 17.50 | 17.14 | 17.47 | 642,052 | +0.25(+1.45%) |
Jul 11, 2014 | 16.66 | 17.35 | 16.59 | 17.22 | 683,100 | +0.42(+2.50%) |
Jul 10, 2014 | 16.48 | 17.17 | 16.37 | 16.80 | 844,915 | -0.09(-0.53%) |
Jul 09, 2014 | 16.61 | 17.17 | 16.61 | 16.89 | 1,165,235 | +0.39(+2.36%) |
Jul 08, 2014 | 16.40 | 16.64 | 16.30 | 16.50 | 595,003 | +0.06(+0.36%) |
Jul 07, 2014 | 16.80 | 16.80 | 16.34 | 16.44 | 568,945 | -0.04(-0.24%) |
Jul 03, 2014 | 16.28 | 16.48 | 16.48 | 16.48 | 314,600 | +0.24(+1.48%) |
Jul 02, 2014 | 16.01 | 16.39 | 16.01 | 16.24 | 395,792 | +0.23(+1.44%) |