Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.85 | 28.97 | 27.89 | 28.57 | 195,038 | -0.40(-1.38%) |
Sep 29, 2014 | 29.58 | 29.82 | 28.25 | 28.97 | 596,488 | -0.78(-2.64%) |
Sep 26, 2014 | 29.08 | 29.88 | 29.03 | 29.75 | 261,370 | +0.66(+2.27%) |
Sep 25, 2014 | 29.51 | 29.51 | 29.07 | 29.09 | 83,441 | -0.38(-1.28%) |
Sep 24, 2014 | 29.15 | 29.59 | 28.77 | 29.47 | 118,776 | +0.44(+1.51%) |
Sep 23, 2014 | 29.44 | 29.69 | 29.03 | 29.03 | 97,018 | -0.40(-1.36%) |
Sep 22, 2014 | 29.75 | 29.75 | 29.22 | 29.43 | 84,689 | -0.44(-1.47%) |
Sep 19, 2014 | 30.11 | 30.14 | 29.82 | 29.87 | 164,223 | -0.22(-0.74%) |
Sep 18, 2014 | 29.99 | 30.22 | 29.85 | 30.09 | 97,420 | +0.25(+0.85%) |
Sep 17, 2014 | 30.10 | 30.22 | 29.72 | 29.84 | 101,814 | -0.27(-0.89%) |
Sep 16, 2014 | 29.76 | 30.30 | 29.56 | 30.11 | 100,148 | +0.32(+1.06%) |
Sep 15, 2014 | 30.03 | 30.03 | 29.60 | 29.79 | 101,477 | -0.18(-0.59%) |
Sep 12, 2014 | 30.18 | 30.23 | 29.76 | 29.97 | 96,671 | -0.28(-0.92%) |
Sep 11, 2014 | 29.84 | 30.31 | 29.79 | 30.25 | 82,926 | +0.28(+0.92%) |
Sep 10, 2014 | 29.76 | 29.97 | 29.61 | 29.97 | 55,673 | +0.17(+0.57%) |
Sep 09, 2014 | 30.04 | 30.04 | 29.64 | 29.80 | 82,772 | -0.26(-0.87%) |
Sep 08, 2014 | 30.06 | 30.31 | 29.64 | 30.06 | 75,614 | -0.01(-0.03%) |
Sep 05, 2014 | 29.52 | 30.11 | 29.52 | 30.07 | 145,297 | +0.57(+1.93%) |
Sep 04, 2014 | 29.31 | 29.75 | 29.31 | 29.50 | 130,859 | +0.24(+0.81%) |
Sep 03, 2014 | 29.39 | 29.61 | 29.15 | 29.26 | 118,021 | +0.03(+0.11%) |
Sep 02, 2014 | 29.26 | 29.27 | 29.13 | 29.23 | 251,872 | -0.02(-0.08%) |
Aug 29, 2014 | 29.25 | 29.25 | 29.25 | 29.25 | 164,627 | +0.05(+0.18%) |
Aug 28, 2014 | 29.00 | 29.41 | 28.90 | 29.20 | 263,534 | +0.21(+0.72%) |
Aug 27, 2014 | 29.05 | 29.30 | 28.89 | 28.99 | 144,474 | -0.02(-0.05%) |
Aug 26, 2014 | 29.01 | 29.14 | 28.58 | 29.01 | 411,219 | +0.70(+2.47%) |
Aug 25, 2014 | 27.19 | 30.27 | 26.56 | 28.31 | 697,244 | +1.31(+4.84%) |
Aug 22, 2014 | 27.25 | 27.25 | 26.96 | 27.00 | 28,685 | -0.20(-0.74%) |
Aug 21, 2014 | 26.61 | 27.25 | 26.42 | 27.20 | 77,548 | +0.55(+2.08%) |
Aug 20, 2014 | 26.96 | 27.05 | 26.55 | 26.65 | 98,634 | -0.47(-1.73%) |
Aug 19, 2014 | 27.19 | 27.35 | 26.92 | 27.12 | 44,260 | -0.05(-0.20%) |
Aug 18, 2014 | 27.26 | 27.51 | 26.92 | 27.17 | 115,145 | +0.12(+0.43%) |
Aug 15, 2014 | 27.51 | 27.81 | 26.90 | 27.05 | 185,194 | -0.22(-0.79%) |
Aug 14, 2014 | 27.18 | 27.43 | 26.99 | 27.27 | 93,233 | +0.08(+0.28%) |
Aug 13, 2014 | 26.68 | 27.25 | 26.55 | 27.19 | 128,521 | +0.65(+2.43%) |
Aug 12, 2014 | 26.55 | 26.62 | 26.35 | 26.55 | 96,983 | -0.07(-0.26%) |
Aug 11, 2014 | 26.43 | 26.98 | 26.34 | 26.62 | 65,246 | +0.28(+1.05%) |
Aug 08, 2014 | 26.45 | 26.50 | 26.22 | 26.34 | 78,470 | -0.12(-0.46%) |
Aug 07, 2014 | 26.61 | 26.90 | 26.28 | 26.46 | 105,281 | +0.00(+0.00%) |
Aug 06, 2014 | 25.95 | 26.62 | 25.84 | 26.46 | 78,115 | +0.44(+1.68%) |
Aug 05, 2014 | 25.96 | 26.18 | 25.85 | 26.02 | 70,698 | -0.08(-0.29%) |
Aug 04, 2014 | 26.01 | 26.21 | 25.71 | 26.10 | 72,871 | +0.18(+0.68%) |
Aug 01, 2014 | 26.01 | 26.14 | 25.64 | 25.92 | 103,798 | -0.07(-0.27%) |
Jul 31, 2014 | 26.54 | 26.80 | 25.98 | 25.99 | 245,753 | -0.81(-3.01%) |
Jul 30, 2014 | 27.06 | 27.06 | 26.74 | 26.80 | 95,376 | -0.12(-0.46%) |
Jul 29, 2014 | 26.91 | 27.10 | 26.74 | 26.92 | 110,719 | +0.12(+0.43%) |
Jul 28, 2014 | 27.18 | 27.18 | 26.80 | 26.81 | 164,066 | -0.28(-1.02%) |
Jul 25, 2014 | 27.21 | 27.27 | 26.94 | 27.08 | 104,273 | -0.18(-0.68%) |
Jul 24, 2014 | 27.31 | 27.83 | 27.15 | 27.27 | 168,224 | -0.16(-0.59%) |
Jul 23, 2014 | 27.41 | 27.54 | 27.19 | 27.43 | 152,754 | +0.07(+0.25%) |
Jul 22, 2014 | 27.37 | 27.54 | 27.16 | 27.36 | 123,879 | +0.15(+0.54%) |
Jul 21, 2014 | 27.27 | 27.30 | 26.98 | 27.22 | 90,254 | -0.09(-0.34%) |
Jul 18, 2014 | 26.73 | 27.38 | 26.73 | 27.31 | 155,890 | +0.54(+2.01%) |
Jul 17, 2014 | 27.08 | 27.17 | 26.62 | 26.77 | 93,802 | -0.33(-1.22%) |
Jul 16, 2014 | 26.95 | 27.26 | 26.75 | 27.10 | 116,300 | +0.26(+0.97%) |
Jul 15, 2014 | 27.56 | 27.56 | 26.64 | 26.84 | 154,913 | -0.65(-2.36%) |
Jul 14, 2014 | 27.52 | 27.65 | 27.30 | 27.49 | 168,289 | +0.24(+0.90%) |
Jul 11, 2014 | 27.01 | 27.30 | 27.01 | 27.24 | 149,361 | +0.23(+0.85%) |
Jul 10, 2014 | 26.59 | 27.08 | 26.38 | 27.01 | 144,517 | -0.03(-0.11%) |
Jul 09, 2014 | 27.33 | 27.42 | 26.91 | 27.04 | 122,890 | -0.18(-0.67%) |
Jul 08, 2014 | 27.93 | 27.93 | 26.94 | 27.23 | 207,610 | -0.70(-2.51%) |
Jul 07, 2014 | 28.41 | 28.55 | 27.78 | 27.93 | 164,602 | -0.59(-2.08%) |
Jul 03, 2014 | 28.66 | 28.52 | 28.52 | 28.52 | 58,364 | -0.08(-0.29%) |
Jul 02, 2014 | 28.64 | 28.87 | 28.59 | 28.61 | 100,538 | -0.10(-0.35%) |