Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.87 | 26.57 | 25.62 | 26.50 | 1,021,163 | +0.52(+2.00%) |
Sep 29, 2014 | 26.88 | 27.31 | 25.90 | 25.98 | 1,937,299 | -1.35(-4.94%) |
Sep 26, 2014 | 26.94 | 27.47 | 26.65 | 27.33 | 1,365,760 | +0.45(+1.67%) |
Sep 25, 2014 | 27.69 | 27.82 | 25.86 | 26.88 | 7,185,247 | -0.86(-3.10%) |
Sep 24, 2014 | 30.10 | 30.14 | 27.12 | 27.74 | 4,885,601 | -2.37(-7.87%) |
Sep 23, 2014 | 30.54 | 30.61 | 30.10 | 30.11 | 730,432 | -0.58(-1.89%) |
Sep 22, 2014 | 30.67 | 30.86 | 29.99 | 30.69 | 1,114,879 | -0.35(-1.13%) |
Sep 19, 2014 | 32.01 | 32.17 | 30.82 | 31.04 | 2,576,208 | -0.90(-2.82%) |
Sep 18, 2014 | 31.12 | 32.01 | 31.02 | 31.94 | 615,214 | +0.83(+2.67%) |
Sep 17, 2014 | 30.55 | 31.23 | 30.33 | 31.11 | 578,860 | +0.73(+2.40%) |
Sep 16, 2014 | 30.04 | 30.56 | 29.76 | 30.38 | 620,808 | +0.33(+1.10%) |
Sep 15, 2014 | 30.66 | 30.66 | 29.86 | 30.05 | 529,393 | -0.61(-1.99%) |
Sep 12, 2014 | 30.62 | 30.72 | 30.62 | 30.66 | 461,725 | +0.08(+0.26%) |
Sep 11, 2014 | 29.93 | 30.62 | 29.80 | 30.58 | 576,350 | +0.47(+1.56%) |
Sep 10, 2014 | 30.68 | 30.91 | 29.94 | 30.11 | 1,117,679 | -0.64(-2.08%) |
Sep 09, 2014 | 31.49 | 31.55 | 30.61 | 30.75 | 1,077,951 | -0.79(-2.50%) |
Sep 08, 2014 | 31.27 | 31.64 | 30.85 | 31.54 | 1,268,446 | +0.23(+0.73%) |
Sep 05, 2014 | 31.68 | 31.82 | 31.18 | 31.31 | 907,664 | -0.42(-1.32%) |
Sep 04, 2014 | 32.11 | 32.12 | 31.62 | 31.73 | 737,712 | -0.36(-1.12%) |
Sep 03, 2014 | 33.10 | 33.10 | 31.86 | 32.09 | 1,310,767 | -0.82(-2.49%) |
Sep 02, 2014 | 32.93 | 33.19 | 32.52 | 32.91 | 926,599 | -0.01(-0.03%) |
Aug 29, 2014 | 32.87 | 32.92 | 32.92 | 32.92 | 530,000 | +0.15(+0.46%) |
Aug 28, 2014 | 33.01 | 33.17 | 32.46 | 32.77 | 428,139 | -0.42(-1.27%) |
Aug 27, 2014 | 33.59 | 33.59 | 32.93 | 33.19 | 969,943 | -0.35(-1.04%) |
Aug 26, 2014 | 32.81 | 33.82 | 32.63 | 33.54 | 1,087,923 | +0.93(+2.85%) |
Aug 25, 2014 | 32.63 | 32.69 | 32.12 | 32.61 | 469,558 | +0.04(+0.12%) |
Aug 22, 2014 | 32.40 | 32.71 | 32.22 | 32.57 | 267,692 | +0.06(+0.18%) |
Aug 21, 2014 | 32.08 | 32.62 | 31.96 | 32.51 | 567,505 | +0.54(+1.69%) |
Aug 20, 2014 | 31.84 | 31.99 | 31.56 | 31.97 | 676,584 | +0.05(+0.16%) |
Aug 19, 2014 | 32.00 | 32.05 | 31.61 | 31.92 | 499,908 | -0.04(-0.13%) |
Aug 18, 2014 | 32.20 | 32.45 | 31.80 | 31.96 | 388,586 | -0.10(-0.31%) |
Aug 15, 2014 | 32.08 | 32.18 | 31.48 | 32.06 | 400,719 | +0.03(+0.09%) |
Aug 14, 2014 | 32.13 | 32.20 | 31.40 | 32.03 | 889,547 | -0.15(-0.47%) |
Aug 13, 2014 | 32.53 | 32.61 | 31.95 | 32.18 | 809,483 | -0.35(-1.08%) |
Aug 12, 2014 | 32.40 | 32.62 | 32.19 | 32.53 | 1,241,962 | +0.14(+0.43%) |
Aug 11, 2014 | 32.13 | 32.44 | 31.85 | 32.39 | 975,740 | +0.61(+1.92%) |
Aug 08, 2014 | 30.72 | 31.82 | 30.68 | 31.78 | 1,034,829 | +1.23(+4.03%) |
Aug 07, 2014 | 30.50 | 30.72 | 30.31 | 30.55 | 610,675 | +0.20(+0.66%) |
Aug 06, 2014 | 30.00 | 30.77 | 29.85 | 30.35 | 901,802 | +0.28(+0.93%) |
Aug 05, 2014 | 29.55 | 30.24 | 29.37 | 30.07 | 1,216,196 | +0.29(+0.97%) |
Aug 04, 2014 | 29.51 | 30.06 | 29.45 | 29.78 | 1,641,999 | +0.33(+1.12%) |
Aug 01, 2014 | 28.87 | 29.57 | 28.67 | 29.45 | 999,826 | +0.37(+1.27%) |
Jul 31, 2014 | 29.23 | 29.38 | 28.96 | 29.08 | 860,289 | -0.47(-1.59%) |
Jul 30, 2014 | 28.90 | 29.57 | 28.72 | 29.55 | 1,103,833 | +0.86(+3.00%) |
Jul 29, 2014 | 29.90 | 30.75 | 28.73 | 28.69 | 2,342,672 | -0.39(-1.34%) |
Jul 28, 2014 | 29.55 | 29.66 | 28.52 | 29.08 | 1,538,149 | -0.55(-1.86%) |
Jul 25, 2014 | 30.82 | 30.82 | 29.37 | 29.63 | 2,091,032 | -1.32(-4.26%) |
Jul 24, 2014 | 30.25 | 31.06 | 30.15 | 30.95 | 1,237,188 | +0.84(+2.79%) |
Jul 23, 2014 | 29.91 | 30.44 | 29.64 | 30.11 | 524,426 | +0.18(+0.60%) |
Jul 22, 2014 | 29.57 | 30.22 | 29.50 | 29.93 | 598,854 | +0.42(+1.42%) |
Jul 21, 2014 | 29.10 | 29.55 | 29.05 | 29.51 | 428,444 | +0.29(+0.99%) |
Jul 18, 2014 | 28.95 | 29.40 | 28.89 | 29.22 | 530,684 | +0.34(+1.18%) |
Jul 17, 2014 | 29.15 | 29.35 | 28.78 | 28.88 | 663,832 | -0.27(-0.93%) |
Jul 16, 2014 | 29.40 | 29.40 | 28.75 | 29.15 | 994,849 | -0.10(-0.34%) |
Jul 15, 2014 | 29.37 | 29.57 | 29.15 | 29.25 | 793,181 | -0.13(-0.44%) |
Jul 14, 2014 | 29.50 | 29.80 | 29.24 | 29.38 | 266,992 | -0.05(-0.17%) |
Jul 11, 2014 | 29.72 | 29.99 | 29.39 | 29.43 | 564,507 | -0.35(-1.18%) |
Jul 10, 2014 | 29.14 | 30.11 | 29.05 | 29.78 | 789,611 | +0.43(+1.47%) |
Jul 09, 2014 | 29.90 | 30.12 | 29.30 | 29.35 | 837,479 | -0.58(-1.94%) |
Jul 08, 2014 | 30.10 | 30.21 | 29.79 | 29.93 | 1,078,858 | -0.21(-0.70%) |
Jul 07, 2014 | 30.45 | 30.45 | 29.63 | 30.14 | 759,136 | -0.44(-1.44%) |
Jul 03, 2014 | 30.17 | 30.58 | 30.58 | 30.58 | 863,000 | +0.47(+1.56%) |
Jul 02, 2014 | 30.90 | 31.05 | 30.06 | 30.11 | 736,142 | -0.98(-3.15%) |