Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.71 | 25.78 | 24.46 | 24.76 | 1,344,219 | -0.91(-3.54%) |
Sep 29, 2014 | 25.29 | 26.21 | 25.14 | 25.67 | 1,000,958 | -0.22(-0.85%) |
Sep 26, 2014 | 25.96 | 26.16 | 25.69 | 25.89 | 754,235 | +0.18(+0.70%) |
Sep 25, 2014 | 26.71 | 26.99 | 25.56 | 25.71 | 1,312,442 | -1.12(-4.17%) |
Sep 24, 2014 | 26.10 | 27.20 | 26.10 | 26.83 | 812,425 | +0.83(+3.19%) |
Sep 23, 2014 | 25.94 | 26.58 | 25.75 | 26.00 | 845,965 | -0.15(-0.57%) |
Sep 22, 2014 | 26.42 | 26.54 | 25.61 | 26.15 | 1,028,555 | -0.49(-1.84%) |
Sep 19, 2014 | 27.72 | 27.75 | 26.36 | 26.64 | 1,948,911 | -0.93(-3.37%) |
Sep 18, 2014 | 27.56 | 27.69 | 26.92 | 27.57 | 828,744 | +0.12(+0.44%) |
Sep 17, 2014 | 27.09 | 27.78 | 27.09 | 27.45 | 984,516 | +0.41(+1.52%) |
Sep 16, 2014 | 26.75 | 27.21 | 26.42 | 27.04 | 1,034,969 | +0.25(+0.93%) |
Sep 15, 2014 | 28.52 | 28.72 | 26.16 | 26.79 | 2,215,977 | -1.45(-5.13%) |
Sep 12, 2014 | 29.16 | 29.31 | 28.10 | 28.24 | 3,598,639 | +0.77(+2.80%) |
Sep 11, 2014 | 27.15 | 27.59 | 27.04 | 27.47 | 818,279 | +0.16(+0.59%) |
Sep 10, 2014 | 27.07 | 27.55 | 26.89 | 27.31 | 976,608 | +0.33(+1.22%) |
Sep 09, 2014 | 27.90 | 27.90 | 26.85 | 26.98 | 1,040,898 | -0.95(-3.40%) |
Sep 08, 2014 | 26.97 | 28.48 | 26.92 | 27.93 | 2,149,861 | +0.97(+3.60%) |
Sep 05, 2014 | 26.74 | 27.18 | 26.35 | 26.96 | 1,217,720 | +0.27(+1.01%) |
Sep 04, 2014 | 27.00 | 27.28 | 26.64 | 26.69 | 1,392,528 | -0.21(-0.78%) |
Sep 03, 2014 | 26.72 | 27.67 | 26.50 | 26.90 | 2,482,463 | +0.29(+1.09%) |
Sep 02, 2014 | 26.76 | 27.12 | 25.20 | 26.61 | 5,953,826 | +2.63(+10.97%) |
Aug 29, 2014 | 23.61 | 23.98 | 23.98 | 23.98 | 636,500 | +0.37(+1.57%) |
Aug 28, 2014 | 23.41 | 24.02 | 23.33 | 23.61 | 560,211 | +0.03(+0.13%) |
Aug 27, 2014 | 23.89 | 24.20 | 23.47 | 23.58 | 683,446 | -0.23(-0.97%) |
Aug 26, 2014 | 23.20 | 24.40 | 23.13 | 23.81 | 1,161,602 | +0.66(+2.85%) |
Aug 25, 2014 | 22.53 | 23.24 | 22.16 | 23.15 | 805,301 | +0.98(+4.42%) |
Aug 22, 2014 | 22.03 | 22.28 | 21.94 | 22.17 | 582,731 | +0.15(+0.68%) |
Aug 21, 2014 | 22.69 | 22.80 | 21.92 | 22.02 | 778,194 | -0.67(-2.95%) |
Aug 20, 2014 | 22.43 | 22.84 | 22.34 | 22.69 | 787,497 | +0.12(+0.53%) |
Aug 19, 2014 | 22.52 | 22.76 | 22.21 | 22.57 | 597,982 | +0.14(+0.62%) |
Aug 18, 2014 | 22.98 | 23.06 | 22.33 | 22.43 | 832,944 | -0.16(-0.71%) |
Aug 15, 2014 | 23.16 | 23.24 | 22.15 | 22.59 | 974,585 | -0.31(-1.35%) |
Aug 14, 2014 | 22.47 | 22.94 | 22.37 | 22.90 | 728,124 | +0.53(+2.37%) |
Aug 13, 2014 | 21.52 | 22.50 | 21.48 | 22.37 | 1,108,742 | +0.96(+4.48%) |
Aug 12, 2014 | 21.31 | 21.62 | 21.09 | 21.41 | 650,928 | +0.00(+0.00%) |
Aug 11, 2014 | 21.39 | 21.93 | 21.02 | 21.41 | 709,590 | +0.24(+1.13%) |
Aug 08, 2014 | 20.80 | 21.20 | 20.46 | 21.17 | 880,321 | +0.23(+1.10%) |
Aug 07, 2014 | 21.42 | 21.62 | 20.84 | 20.94 | 1,027,643 | -0.40(-1.87%) |
Aug 06, 2014 | 20.28 | 21.40 | 19.90 | 21.34 | 1,259,049 | +0.57(+2.74%) |
Aug 05, 2014 | 20.44 | 20.99 | 20.00 | 20.77 | 843,507 | +0.07(+0.34%) |
Aug 04, 2014 | 20.74 | 20.88 | 19.67 | 20.70 | 1,376,072 | +0.08(+0.39%) |
Aug 01, 2014 | 20.32 | 20.82 | 19.80 | 20.62 | 1,054,982 | +0.35(+1.73%) |
Jul 31, 2014 | 20.79 | 21.23 | 20.13 | 20.27 | 906,500 | -0.94(-4.43%) |
Jul 30, 2014 | 21.13 | 21.49 | 20.84 | 21.21 | 808,836 | +0.47(+2.27%) |
Jul 29, 2014 | 20.02 | 20.98 | 20.02 | 20.74 | 563,656 | +0.48(+2.37%) |
Jul 28, 2014 | 20.62 | 20.62 | 20.02 | 20.26 | 652,081 | -0.36(-1.75%) |
Jul 25, 2014 | 20.68 | 20.91 | 20.33 | 20.62 | 653,913 | -0.21(-1.01%) |
Jul 24, 2014 | 20.77 | 21.30 | 20.37 | 20.83 | 1,088,313 | +0.10(+0.48%) |
Jul 23, 2014 | 20.34 | 20.87 | 20.34 | 20.73 | 1,079,604 | +0.57(+2.83%) |
Jul 22, 2014 | 20.47 | 20.63 | 20.00 | 20.16 | 769,108 | -0.15(-0.74%) |
Jul 21, 2014 | 20.13 | 20.55 | 19.81 | 20.31 | 675,814 | +0.06(+0.30%) |
Jul 18, 2014 | 19.39 | 20.35 | 19.28 | 20.25 | 979,891 | +0.85(+4.38%) |
Jul 17, 2014 | 19.97 | 20.37 | 19.21 | 19.40 | 1,421,964 | -0.85(-4.20%) |
Jul 16, 2014 | 20.91 | 20.91 | 19.90 | 20.25 | 1,515,100 | -0.52(-2.50%) |
Jul 15, 2014 | 22.15 | 22.30 | 20.73 | 20.77 | 1,247,865 | -1.32(-5.98%) |
Jul 14, 2014 | 22.62 | 22.63 | 21.97 | 22.09 | 824,310 | -0.21(-0.94%) |
Jul 11, 2014 | 21.45 | 22.43 | 21.27 | 22.30 | 843,061 | +0.86(+4.01%) |
Jul 10, 2014 | 20.96 | 21.78 | 20.75 | 21.44 | 910,810 | -0.34(-1.56%) |
Jul 09, 2014 | 21.58 | 22.03 | 21.20 | 21.78 | 939,492 | +0.22(+1.02%) |
Jul 08, 2014 | 23.32 | 23.32 | 21.34 | 21.56 | 2,713,719 | -1.86(-7.94%) |
Jul 07, 2014 | 23.63 | 24.72 | 23.32 | 23.42 | 1,716,350 | -0.22(-0.93%) |
Jul 03, 2014 | 23.57 | 23.64 | 23.64 | 23.64 | 486,800 | +0.15(+0.64%) |
Jul 02, 2014 | 23.36 | 23.87 | 23.22 | 23.49 | 685,560 | +0.07(+0.30%) |