Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.50 | 27.61 | 26.98 | 26.99 | 121,532 | -0.44(-1.60%) |
Sep 29, 2014 | 27.35 | 27.61 | 27.33 | 27.43 | 75,771 | -0.17(-0.62%) |
Sep 26, 2014 | 27.53 | 28.30 | 27.40 | 27.60 | 118,202 | +0.15(+0.55%) |
Sep 25, 2014 | 27.81 | 27.81 | 27.27 | 27.45 | 87,003 | -0.47(-1.68%) |
Sep 24, 2014 | 27.83 | 28.15 | 27.39 | 27.92 | 82,733 | +0.15(+0.54%) |
Sep 23, 2014 | 28.28 | 28.42 | 27.53 | 27.77 | 104,832 | -0.51(-1.80%) |
Sep 22, 2014 | 28.59 | 28.65 | 27.79 | 28.28 | 132,661 | -0.38(-1.33%) |
Sep 19, 2014 | 29.25 | 29.36 | 28.44 | 28.66 | 218,286 | -0.55(-1.88%) |
Sep 18, 2014 | 29.20 | 29.28 | 29.01 | 29.21 | 76,279 | +0.18(+0.62%) |
Sep 17, 2014 | 29.25 | 29.28 | 28.81 | 29.03 | 56,269 | -0.22(-0.75%) |
Sep 16, 2014 | 29.19 | 29.38 | 28.67 | 29.25 | 167,542 | +0.06(+0.21%) |
Sep 15, 2014 | 29.51 | 29.51 | 29.14 | 29.19 | 88,807 | -0.32(-1.08%) |
Sep 12, 2014 | 29.42 | 29.68 | 29.23 | 29.51 | 95,193 | +0.00(+0.00%) |
Sep 11, 2014 | 29.49 | 29.80 | 29.13 | 29.51 | 135,286 | -0.06(-0.20%) |
Sep 10, 2014 | 29.52 | 29.78 | 29.34 | 29.57 | 117,907 | +0.06(+0.20%) |
Sep 09, 2014 | 29.84 | 30.00 | 29.42 | 29.51 | 105,558 | -0.43(-1.44%) |
Sep 08, 2014 | 29.90 | 30.00 | 29.45 | 29.94 | 74,128 | +0.12(+0.40%) |
Sep 05, 2014 | 29.40 | 29.98 | 29.40 | 29.82 | 106,559 | +0.30(+1.02%) |
Sep 04, 2014 | 29.80 | 30.10 | 29.26 | 29.52 | 107,722 | -0.24(-0.81%) |
Sep 03, 2014 | 30.15 | 30.31 | 29.37 | 29.76 | 186,754 | -0.20(-0.67%) |
Sep 02, 2014 | 30.32 | 30.45 | 29.76 | 29.96 | 96,833 | -0.40(-1.32%) |
Aug 29, 2014 | 29.98 | 30.36 | 30.36 | 30.36 | 45,700 | +0.38(+1.27%) |
Aug 28, 2014 | 30.41 | 30.42 | 29.95 | 29.98 | 53,271 | -0.47(-1.54%) |
Aug 27, 2014 | 30.49 | 30.51 | 30.06 | 30.45 | 53,252 | +0.04(+0.13%) |
Aug 26, 2014 | 30.42 | 30.82 | 30.19 | 30.41 | 96,287 | +0.10(+0.33%) |
Aug 25, 2014 | 30.94 | 30.94 | 30.19 | 30.31 | 59,990 | -0.41(-1.33%) |
Aug 22, 2014 | 31.17 | 31.30 | 30.68 | 30.72 | 58,152 | -0.44(-1.41%) |
Aug 21, 2014 | 30.92 | 31.39 | 30.92 | 31.16 | 136,755 | +0.30(+0.97%) |
Aug 20, 2014 | 30.95 | 31.03 | 30.43 | 30.86 | 80,054 | -0.19(-0.61%) |
Aug 19, 2014 | 31.76 | 31.76 | 30.91 | 31.05 | 123,314 | -0.61(-1.93%) |
Aug 18, 2014 | 31.27 | 32.03 | 30.93 | 31.66 | 222,834 | +0.78(+2.53%) |
Aug 15, 2014 | 30.24 | 30.93 | 30.24 | 30.88 | 287,087 | +0.88(+2.93%) |
Aug 14, 2014 | 30.35 | 30.59 | 29.94 | 30.00 | 156,532 | -0.25(-0.83%) |
Aug 13, 2014 | 30.17 | 30.55 | 30.04 | 30.25 | 189,841 | +0.10(+0.33%) |
Aug 12, 2014 | 29.90 | 30.60 | 29.81 | 30.15 | 334,179 | +0.16(+0.53%) |
Aug 11, 2014 | 29.90 | 30.25 | 29.70 | 29.99 | 310,893 | +0.23(+0.77%) |
Aug 08, 2014 | 29.63 | 29.98 | 29.60 | 29.76 | 108,156 | +0.11(+0.37%) |
Aug 07, 2014 | 29.72 | 30.93 | 29.16 | 29.65 | 239,213 | -0.06(-0.20%) |
Aug 06, 2014 | 33.10 | 33.10 | 29.66 | 29.71 | 643,508 | -4.72(-13.71%) |
Aug 05, 2014 | 34.76 | 35.12 | 34.10 | 34.43 | 100,986 | -0.47(-1.35%) |
Aug 04, 2014 | 35.65 | 35.65 | 34.51 | 34.90 | 83,765 | -0.75(-2.09%) |
Aug 01, 2014 | 35.82 | 36.01 | 35.32 | 35.65 | 54,330 | -0.05(-0.15%) |
Jul 31, 2014 | 35.37 | 36.15 | 35.19 | 35.70 | 91,839 | -0.14(-0.39%) |
Jul 30, 2014 | 35.90 | 36.24 | 35.31 | 35.84 | 91,671 | +0.11(+0.31%) |
Jul 29, 2014 | 34.54 | 35.95 | 34.44 | 35.73 | 128,240 | +1.39(+4.05%) |
Jul 28, 2014 | 34.52 | 34.61 | 33.52 | 34.34 | 120,644 | -0.27(-0.78%) |
Jul 25, 2014 | 34.12 | 35.26 | 34.05 | 34.61 | 91,970 | +0.12(+0.35%) |
Jul 24, 2014 | 34.59 | 35.50 | 34.28 | 34.49 | 159,250 | -0.04(-0.12%) |
Jul 23, 2014 | 34.45 | 34.94 | 34.32 | 34.53 | 57,586 | +0.05(+0.15%) |
Jul 22, 2014 | 33.17 | 34.56 | 33.17 | 34.48 | 86,465 | +1.39(+4.20%) |
Jul 21, 2014 | 33.50 | 33.70 | 32.86 | 33.09 | 71,510 | -0.64(-1.90%) |
Jul 18, 2014 | 33.38 | 34.11 | 33.38 | 33.73 | 62,004 | +0.25(+0.75%) |
Jul 17, 2014 | 33.38 | 34.05 | 33.21 | 33.48 | 69,813 | -0.18(-0.53%) |
Jul 16, 2014 | 33.85 | 34.01 | 33.46 | 33.66 | 45,545 | +0.06(+0.18%) |
Jul 15, 2014 | 33.75 | 33.93 | 33.31 | 33.60 | 55,817 | -0.28(-0.83%) |
Jul 14, 2014 | 33.77 | 34.02 | 33.40 | 33.88 | 59,575 | +0.41(+1.22%) |
Jul 11, 2014 | 33.78 | 33.78 | 33.10 | 33.47 | 82,154 | -0.32(-0.95%) |
Jul 10, 2014 | 33.86 | 34.58 | 33.66 | 33.79 | 107,418 | -0.76(-2.20%) |
Jul 09, 2014 | 34.24 | 34.77 | 33.71 | 34.55 | 121,757 | +0.36(+1.05%) |
Jul 08, 2014 | 34.47 | 34.47 | 33.61 | 34.19 | 103,418 | -0.35(-1.01%) |
Jul 07, 2014 | 36.19 | 36.19 | 34.36 | 34.54 | 100,981 | -1.68(-4.64%) |
Jul 03, 2014 | 35.29 | 36.22 | 36.22 | 36.22 | 49,200 | +0.99(+2.81%) |
Jul 02, 2014 | 35.17 | 35.99 | 35.13 | 35.23 | 75,380 | -0.08(-0.23%) |