Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.13 | 26.19 | 25.48 | 25.53 | 1,821,500 | -0.70(-2.65%) |
Sep 29, 2014 | 25.97 | 26.43 | 25.82 | 26.23 | 1,359,488 | +0.03(+0.11%) |
Sep 26, 2014 | 26.31 | 26.43 | 26.11 | 26.20 | 924,433 | -0.16(-0.59%) |
Sep 25, 2014 | 26.90 | 26.90 | 26.34 | 26.35 | 1,257,065 | -0.63(-2.32%) |
Sep 24, 2014 | 26.84 | 27.04 | 26.78 | 26.98 | 1,342,593 | +0.19(+0.69%) |
Sep 23, 2014 | 26.97 | 26.97 | 26.68 | 26.80 | 1,443,344 | -0.25(-0.91%) |
Sep 22, 2014 | 27.41 | 27.43 | 26.82 | 27.04 | 1,830,100 | -0.35(-1.29%) |
Sep 19, 2014 | 27.64 | 27.69 | 27.28 | 27.39 | 2,437,370 | -0.15(-0.53%) |
Sep 18, 2014 | 27.75 | 27.82 | 27.25 | 27.54 | 3,385,596 | -0.47(-1.68%) |
Sep 17, 2014 | 29.48 | 29.71 | 27.86 | 28.01 | 5,062,500 | -2.71(-8.84%) |
Sep 16, 2014 | 30.83 | 30.95 | 30.70 | 30.73 | 1,251,256 | -0.14(-0.44%) |
Sep 15, 2014 | 30.85 | 30.92 | 30.76 | 30.86 | 712,225 | -0.03(-0.10%) |
Sep 12, 2014 | 31.09 | 31.12 | 30.68 | 30.89 | 1,340,349 | -0.23(-0.72%) |
Sep 11, 2014 | 30.76 | 31.13 | 30.65 | 31.12 | 819,446 | +0.29(+0.95%) |
Sep 10, 2014 | 30.85 | 30.89 | 30.70 | 30.82 | 711,278 | +0.00(+0.00%) |
Sep 09, 2014 | 30.93 | 30.93 | 30.70 | 30.82 | 848,106 | -0.21(-0.66%) |
Sep 08, 2014 | 31.01 | 31.22 | 30.87 | 31.03 | 715,308 | -0.07(-0.22%) |
Sep 05, 2014 | 30.92 | 31.11 | 30.97 | 31.10 | 976,366 | +0.13(+0.41%) |
Sep 04, 2014 | 31.14 | 31.14 | 30.94 | 30.97 | 1,307,383 | +0.29(+0.96%) |
Sep 03, 2014 | 30.61 | 31.13 | 30.53 | 30.68 | 821,413 | +0.22(+0.71%) |
Sep 02, 2014 | 30.27 | 30.60 | 30.27 | 30.46 | 1,048,744 | +0.28(+0.94%) |
Aug 29, 2014 | 30.44 | 30.18 | 30.18 | 30.18 | 1,322,332 | -0.25(-0.81%) |
Aug 28, 2014 | 30.37 | 30.59 | 30.23 | 30.42 | 671,380 | -0.05(-0.16%) |
Aug 27, 2014 | 30.43 | 30.68 | 30.43 | 30.47 | 765,613 | +0.10(+0.32%) |
Aug 26, 2014 | 30.25 | 30.52 | 30.19 | 30.37 | 680,795 | +0.14(+0.45%) |
Aug 25, 2014 | 30.33 | 30.48 | 30.12 | 30.24 | 743,757 | +0.05(+0.16%) |
Aug 22, 2014 | 30.45 | 30.56 | 30.12 | 30.19 | 841,157 | -0.31(-1.03%) |
Aug 21, 2014 | 30.24 | 30.63 | 30.09 | 30.50 | 814,286 | +0.25(+0.84%) |
Aug 20, 2014 | 30.55 | 30.55 | 30.08 | 30.25 | 728,592 | -0.30(-0.99%) |
Aug 19, 2014 | 30.58 | 30.75 | 30.53 | 30.55 | 440,687 | -0.02(-0.06%) |
Aug 18, 2014 | 30.30 | 30.58 | 30.26 | 30.57 | 508,829 | +0.43(+1.43%) |
Aug 15, 2014 | 30.21 | 30.57 | 29.94 | 30.14 | 657,199 | +0.04(+0.13%) |
Aug 14, 2014 | 30.01 | 30.21 | 29.92 | 30.10 | 783,529 | +0.06(+0.20%) |
Aug 13, 2014 | 30.02 | 30.09 | 29.69 | 30.04 | 1,087,536 | +0.19(+0.62%) |
Aug 12, 2014 | 29.70 | 29.90 | 29.54 | 29.85 | 1,300,011 | +0.09(+0.30%) |
Aug 11, 2014 | 30.17 | 30.27 | 29.73 | 29.77 | 1,089,955 | -0.29(-0.98%) |
Aug 08, 2014 | 30.05 | 30.08 | 29.80 | 30.06 | 975,865 | +0.05(+0.16%) |
Aug 07, 2014 | 30.56 | 30.66 | 29.88 | 30.01 | 907,902 | -0.49(-1.61%) |
Aug 06, 2014 | 29.85 | 30.59 | 29.77 | 30.50 | 1,148,440 | +0.56(+1.87%) |
Aug 05, 2014 | 30.09 | 30.20 | 29.64 | 29.94 | 1,452,117 | -0.35(-1.16%) |
Aug 04, 2014 | 30.63 | 30.70 | 29.96 | 30.29 | 1,101,361 | -0.11(-0.35%) |
Aug 01, 2014 | 30.49 | 30.60 | 30.24 | 30.40 | 1,774,799 | -0.17(-0.54%) |
Jul 31, 2014 | 30.82 | 30.85 | 30.45 | 30.57 | 1,517,091 | -0.34(-1.11%) |
Jul 30, 2014 | 31.46 | 32.01 | 30.82 | 30.91 | 1,917,708 | -0.89(-2.80%) |
Jul 29, 2014 | 32.14 | 32.23 | 31.80 | 31.80 | 872,859 | -0.33(-1.04%) |
Jul 28, 2014 | 32.42 | 32.53 | 32.08 | 32.14 | 834,556 | -0.33(-1.03%) |
Jul 25, 2014 | 32.56 | 32.82 | 32.41 | 32.47 | 391,268 | -0.26(-0.81%) |
Jul 24, 2014 | 32.56 | 32.87 | 32.56 | 32.73 | 544,553 | +0.19(+0.57%) |
Jul 23, 2014 | 32.55 | 32.67 | 32.34 | 32.55 | 723,384 | -0.03(-0.09%) |
Jul 22, 2014 | 33.09 | 33.09 | 32.51 | 32.58 | 716,173 | -0.27(-0.84%) |
Jul 21, 2014 | 32.87 | 33.00 | 32.78 | 32.85 | 518,086 | -0.20(-0.59%) |
Jul 18, 2014 | 32.93 | 33.17 | 32.80 | 33.05 | 705,639 | +0.26(+0.81%) |
Jul 17, 2014 | 33.10 | 33.25 | 32.74 | 32.78 | 1,825,070 | -0.59(-1.76%) |
Jul 16, 2014 | 33.55 | 33.76 | 33.35 | 33.37 | 799,101 | -0.13(-0.38%) |
Jul 15, 2014 | 33.83 | 34.01 | 33.45 | 33.50 | 1,120,878 | -0.22(-0.64%) |
Jul 14, 2014 | 33.72 | 33.90 | 33.56 | 33.72 | 594,829 | +0.16(+0.47%) |
Jul 11, 2014 | 33.47 | 33.67 | 33.35 | 33.56 | 739,227 | +0.21(+0.62%) |
Jul 10, 2014 | 33.14 | 33.70 | 33.00 | 33.35 | 820,819 | -0.12(-0.35%) |
Jul 09, 2014 | 33.82 | 33.88 | 33.39 | 33.47 | 916,849 | -0.19(-0.55%) |
Jul 08, 2014 | 33.92 | 33.95 | 33.63 | 33.66 | 918,389 | -0.41(-1.21%) |
Jul 07, 2014 | 34.32 | 34.46 | 33.97 | 34.07 | 600,294 | -0.39(-1.14%) |
Jul 03, 2014 | 33.98 | 34.46 | 34.46 | 34.46 | 523,015 | +0.56(+1.65%) |
Jul 02, 2014 | 33.92 | 34.03 | 33.78 | 33.90 | 466,167 | -0.14(-0.40%) |