Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.37 | 28.50 | 27.26 | 27.41 | 124,805 | -0.93(-3.28%) |
Sep 29, 2014 | 29.17 | 29.29 | 27.84 | 28.34 | 66,044 | -1.11(-3.77%) |
Sep 26, 2014 | 28.23 | 29.64 | 28.23 | 29.45 | 74,245 | +1.36(+4.84%) |
Sep 25, 2014 | 27.73 | 28.36 | 26.98 | 28.09 | 94,393 | +0.57(+2.07%) |
Sep 24, 2014 | 27.15 | 27.70 | 27.08 | 27.52 | 49,328 | +0.34(+1.25%) |
Sep 23, 2014 | 27.52 | 27.70 | 27.02 | 27.18 | 67,637 | -0.42(-1.52%) |
Sep 22, 2014 | 27.92 | 27.96 | 27.55 | 27.60 | 42,605 | -0.42(-1.50%) |
Sep 19, 2014 | 29.37 | 30.15 | 27.93 | 28.02 | 122,814 | -1.28(-4.37%) |
Sep 18, 2014 | 28.43 | 29.45 | 28.17 | 29.30 | 62,541 | +1.03(+3.64%) |
Sep 17, 2014 | 28.18 | 28.38 | 27.83 | 28.27 | 49,917 | +0.17(+0.60%) |
Sep 16, 2014 | 27.60 | 28.21 | 27.39 | 28.10 | 27,123 | +0.42(+1.52%) |
Sep 15, 2014 | 28.19 | 28.19 | 27.46 | 27.68 | 36,346 | -0.58(-2.05%) |
Sep 12, 2014 | 28.91 | 29.02 | 28.09 | 28.26 | 33,086 | -0.49(-1.70%) |
Sep 11, 2014 | 28.06 | 29.23 | 27.95 | 28.75 | 86,380 | +0.51(+1.81%) |
Sep 10, 2014 | 27.99 | 28.79 | 27.93 | 28.24 | 81,274 | +0.27(+0.97%) |
Sep 09, 2014 | 28.76 | 28.76 | 27.70 | 27.97 | 85,780 | -0.90(-3.12%) |
Sep 08, 2014 | 29.39 | 29.43 | 28.86 | 28.87 | 54,060 | -0.82(-2.76%) |
Sep 05, 2014 | 29.72 | 29.75 | 29.34 | 29.69 | 46,814 | -0.12(-0.40%) |
Sep 04, 2014 | 29.38 | 30.01 | 29.38 | 29.81 | 90,921 | +0.57(+1.95%) |
Sep 03, 2014 | 29.39 | 29.73 | 28.95 | 29.24 | 45,291 | -0.08(-0.27%) |
Sep 02, 2014 | 31.10 | 31.10 | 28.66 | 29.32 | 112,012 | -1.74(-5.60%) |
Aug 29, 2014 | 30.96 | 31.06 | 31.06 | 31.06 | 66,800 | +0.13(+0.42%) |
Aug 28, 2014 | 30.83 | 31.12 | 30.54 | 30.93 | 88,116 | -0.11(-0.35%) |
Aug 27, 2014 | 31.19 | 31.51 | 30.72 | 31.04 | 105,563 | -0.29(-0.93%) |
Aug 26, 2014 | 30.38 | 31.70 | 30.16 | 31.33 | 118,836 | +1.29(+4.29%) |
Aug 25, 2014 | 30.10 | 30.49 | 29.90 | 30.04 | 76,010 | -0.02(-0.07%) |
Aug 22, 2014 | 29.97 | 30.49 | 29.97 | 30.06 | 41,696 | -0.08(-0.27%) |
Aug 21, 2014 | 29.28 | 30.75 | 28.83 | 30.14 | 141,052 | +0.91(+3.11%) |
Aug 20, 2014 | 29.09 | 29.31 | 28.76 | 29.23 | 61,141 | +0.02(+0.07%) |
Aug 19, 2014 | 29.51 | 29.67 | 29.14 | 29.21 | 52,802 | -0.34(-1.15%) |
Aug 18, 2014 | 29.79 | 30.27 | 29.20 | 29.55 | 116,297 | -0.38(-1.27%) |
Aug 15, 2014 | 31.33 | 31.33 | 29.50 | 29.93 | 85,310 | -1.67(-5.28%) |
Aug 14, 2014 | 32.00 | 31.62 | 31.26 | 31.60 | 38,983 | -0.02(-0.06%) |
Aug 13, 2014 | 30.94 | 31.97 | 30.73 | 31.62 | 72,952 | +0.97(+3.16%) |
Aug 12, 2014 | 30.75 | 31.01 | 30.75 | 30.65 | 81,095 | -0.14(-0.45%) |
Aug 11, 2014 | 30.31 | 31.37 | 29.97 | 30.79 | 94,382 | +0.82(+2.74%) |
Aug 08, 2014 | 29.62 | 30.05 | 29.62 | 29.97 | 59,556 | +0.34(+1.15%) |
Aug 07, 2014 | 30.08 | 31.06 | 29.25 | 29.63 | 82,930 | -0.18(-0.60%) |
Aug 06, 2014 | 29.52 | 30.63 | 29.52 | 29.81 | 134,866 | +0.20(+0.68%) |
Aug 05, 2014 | 28.27 | 30.56 | 28.13 | 29.61 | 159,663 | +1.48(+5.26%) |
Aug 04, 2014 | 27.87 | 28.46 | 27.45 | 28.13 | 272,157 | +0.68(+2.48%) |
Aug 01, 2014 | 27.82 | 28.07 | 26.88 | 27.45 | 89,945 | -0.20(-0.72%) |
Jul 31, 2014 | 27.61 | 28.00 | 26.89 | 27.65 | 125,065 | -0.32(-1.14%) |
Jul 30, 2014 | 27.40 | 28.82 | 27.40 | 27.97 | 196,340 | +0.47(+1.71%) |
Jul 29, 2014 | 25.50 | 28.39 | 25.30 | 27.50 | 314,062 | +4.29(+18.48%) |
Jul 28, 2014 | 23.25 | 23.57 | 22.60 | 23.21 | 38,268 | -0.03(-0.13%) |
Jul 25, 2014 | 23.85 | 23.90 | 23.18 | 23.24 | 23,755 | -0.99(-4.09%) |
Jul 24, 2014 | 24.36 | 24.89 | 23.75 | 24.23 | 91,793 | -0.19(-0.78%) |
Jul 23, 2014 | 24.50 | 24.66 | 24.41 | 24.42 | 10,702 | -0.05(-0.20%) |
Jul 22, 2014 | 24.39 | 24.70 | 24.20 | 24.47 | 19,186 | +0.14(+0.58%) |
Jul 21, 2014 | 24.36 | 24.59 | 23.85 | 24.33 | 22,789 | -0.18(-0.73%) |
Jul 18, 2014 | 23.96 | 24.71 | 23.91 | 24.51 | 22,010 | +0.55(+2.30%) |
Jul 17, 2014 | 24.57 | 24.70 | 23.81 | 23.96 | 34,632 | -0.76(-3.07%) |
Jul 16, 2014 | 24.91 | 25.27 | 24.64 | 24.72 | 63,412 | -0.10(-0.40%) |
Jul 15, 2014 | 25.01 | 25.13 | 24.55 | 24.82 | 50,143 | -0.25(-1.00%) |
Jul 14, 2014 | 24.64 | 25.22 | 24.28 | 25.07 | 37,218 | +0.63(+2.58%) |
Jul 11, 2014 | 24.71 | 24.78 | 24.03 | 24.44 | 47,115 | -0.34(-1.37%) |
Jul 10, 2014 | 24.75 | 25.12 | 24.39 | 24.78 | 36,108 | -0.42(-1.67%) |
Jul 09, 2014 | 25.94 | 26.30 | 25.06 | 25.20 | 36,147 | -0.60(-2.33%) |
Jul 08, 2014 | 26.11 | 26.11 | 25.09 | 25.80 | 36,409 | -0.29(-1.11%) |
Jul 07, 2014 | 26.69 | 26.96 | 26.05 | 26.09 | 30,339 | -0.72(-2.69%) |
Jul 03, 2014 | 26.45 | 26.81 | 26.81 | 26.81 | 15,700 | +0.56(+2.13%) |
Jul 02, 2014 | 27.00 | 27.15 | 26.14 | 26.25 | 102,773 | -1.13(-4.13%) |