Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.38 | 32.44 | 31.13 | 31.39 | 281,199 | +0.07(+0.22%) |
Sep 29, 2014 | 30.98 | 31.48 | 30.54 | 31.32 | 261,208 | -0.03(-0.10%) |
Sep 26, 2014 | 30.80 | 31.43 | 30.71 | 31.35 | 130,903 | +0.60(+1.95%) |
Sep 25, 2014 | 30.94 | 31.33 | 30.53 | 30.75 | 186,644 | -0.23(-0.74%) |
Sep 24, 2014 | 30.75 | 31.05 | 30.21 | 30.98 | 80,066 | +0.33(+1.08%) |
Sep 23, 2014 | 30.75 | 30.94 | 30.30 | 30.65 | 239,410 | -0.29(-0.94%) |
Sep 22, 2014 | 31.27 | 31.27 | 30.47 | 30.94 | 137,432 | -0.36(-1.15%) |
Sep 19, 2014 | 31.43 | 31.43 | 30.87 | 31.30 | 181,860 | +0.11(+0.35%) |
Sep 18, 2014 | 31.43 | 31.73 | 31.01 | 31.19 | 131,637 | -0.11(-0.35%) |
Sep 17, 2014 | 31.13 | 31.61 | 30.96 | 31.30 | 236,553 | +0.15(+0.48%) |
Sep 16, 2014 | 31.25 | 31.51 | 30.59 | 31.15 | 228,829 | -0.08(-0.26%) |
Sep 15, 2014 | 29.75 | 31.38 | 29.28 | 31.23 | 404,452 | +2.48(+8.63%) |
Sep 12, 2014 | 28.94 | 29.56 | 28.64 | 28.75 | 216,842 | -0.19(-0.66%) |
Sep 11, 2014 | 27.87 | 29.20 | 27.87 | 28.94 | 308,310 | +0.83(+2.95%) |
Sep 10, 2014 | 27.44 | 28.20 | 27.27 | 28.11 | 120,126 | +0.75(+2.74%) |
Sep 09, 2014 | 27.51 | 27.51 | 27.03 | 27.36 | 120,253 | -0.24(-0.87%) |
Sep 08, 2014 | 27.50 | 28.04 | 27.44 | 27.60 | 400,340 | +0.15(+0.55%) |
Sep 05, 2014 | 27.04 | 27.48 | 26.87 | 27.45 | 231,092 | +0.31(+1.14%) |
Sep 04, 2014 | 25.94 | 27.19 | 25.94 | 27.14 | 239,992 | +1.23(+4.75%) |
Sep 03, 2014 | 26.35 | 26.50 | 25.70 | 25.91 | 382,552 | -0.30(-1.14%) |
Sep 02, 2014 | 26.54 | 26.54 | 25.42 | 26.21 | 236,986 | -0.09(-0.34%) |
Aug 29, 2014 | 26.25 | 26.30 | 26.30 | 26.30 | 199,400 | +0.20(+0.77%) |
Aug 28, 2014 | 26.50 | 26.71 | 25.82 | 26.10 | 620,275 | -0.53(-1.99%) |
Aug 27, 2014 | 27.01 | 27.14 | 26.42 | 26.63 | 442,088 | -0.66(-2.42%) |
Aug 26, 2014 | 27.34 | 27.34 | 27.17 | 27.29 | 115,703 | -0.04(-0.15%) |
Aug 25, 2014 | 27.40 | 27.47 | 27.15 | 27.33 | 98,367 | +0.09(+0.33%) |
Aug 22, 2014 | 27.27 | 27.27 | 27.07 | 27.24 | 176,691 | -0.10(-0.37%) |
Aug 21, 2014 | 27.56 | 27.56 | 26.91 | 27.34 | 221,949 | -0.15(-0.55%) |
Aug 20, 2014 | 27.86 | 27.86 | 26.83 | 27.49 | 212,477 | -0.48(-1.72%) |
Aug 19, 2014 | 28.70 | 28.70 | 27.94 | 27.97 | 105,841 | -0.72(-2.51%) |
Aug 18, 2014 | 28.41 | 28.74 | 27.99 | 28.69 | 64,577 | +0.66(+2.35%) |
Aug 15, 2014 | 28.29 | 28.80 | 27.74 | 28.03 | 163,689 | -0.02(-0.07%) |
Aug 14, 2014 | 29.38 | 29.52 | 28.04 | 28.05 | 246,922 | -1.44(-4.88%) |
Aug 13, 2014 | 29.22 | 29.70 | 28.99 | 29.49 | 101,617 | +0.28(+0.96%) |
Aug 12, 2014 | 29.37 | 29.65 | 28.66 | 29.21 | 208,881 | -0.16(-0.54%) |
Aug 11, 2014 | 28.38 | 29.91 | 28.07 | 29.37 | 471,797 | +1.55(+5.57%) |
Aug 08, 2014 | 27.78 | 27.96 | 27.38 | 27.82 | 256,786 | +0.13(+0.47%) |
Aug 07, 2014 | 28.22 | 28.22 | 27.35 | 27.69 | 294,659 | -0.44(-1.56%) |
Aug 06, 2014 | 25.93 | 28.47 | 25.47 | 28.13 | 861,001 | +2.12(+8.15%) |
Aug 05, 2014 | 26.34 | 26.73 | 25.73 | 26.01 | 324,946 | -0.50(-1.89%) |
Aug 04, 2014 | 26.65 | 26.90 | 26.14 | 26.51 | 283,268 | -0.13(-0.49%) |
Aug 01, 2014 | 28.51 | 28.75 | 26.57 | 26.64 | 294,087 | -2.01(-7.02%) |
Jul 31, 2014 | 28.80 | 29.00 | 28.50 | 28.65 | 167,759 | -0.34(-1.17%) |
Jul 30, 2014 | 29.19 | 29.38 | 28.69 | 28.99 | 183,334 | +0.04(+0.14%) |
Jul 29, 2014 | 28.50 | 29.14 | 28.36 | 28.95 | 126,234 | +0.46(+1.61%) |
Jul 28, 2014 | 28.23 | 28.88 | 27.77 | 28.49 | 249,105 | +0.25(+0.89%) |
Jul 25, 2014 | 27.70 | 28.46 | 27.45 | 28.24 | 145,985 | +0.34(+1.22%) |
Jul 24, 2014 | 27.81 | 28.24 | 27.24 | 27.90 | 182,179 | -0.29(-1.03%) |
Jul 23, 2014 | 27.29 | 29.43 | 27.21 | 28.19 | 466,117 | +0.90(+3.30%) |
Jul 22, 2014 | 26.90 | 27.43 | 26.55 | 27.29 | 335,006 | +0.72(+2.71%) |
Jul 21, 2014 | 26.12 | 26.86 | 25.16 | 26.57 | 313,805 | +0.35(+1.33%) |
Jul 18, 2014 | 26.15 | 26.54 | 25.90 | 26.22 | 406,377 | +0.09(+0.34%) |
Jul 17, 2014 | 27.32 | 27.58 | 26.00 | 26.13 | 480,441 | -1.30(-4.74%) |
Jul 16, 2014 | 27.78 | 28.20 | 27.36 | 27.43 | 276,274 | -0.26(-0.94%) |
Jul 15, 2014 | 28.02 | 28.20 | 27.49 | 27.69 | 332,076 | -0.34(-1.21%) |
Jul 14, 2014 | 30.22 | 30.46 | 28.00 | 28.03 | 608,155 | -1.96(-6.54%) |
Jul 11, 2014 | 30.94 | 31.19 | 29.92 | 29.99 | 227,987 | -1.08(-3.48%) |
Jul 10, 2014 | 33.07 | 33.07 | 31.01 | 31.07 | 322,957 | -2.58(-7.67%) |
Jul 09, 2014 | 34.70 | 34.70 | 33.40 | 33.65 | 206,390 | -1.03(-2.97%) |
Jul 08, 2014 | 34.95 | 35.11 | 33.88 | 34.68 | 104,798 | -0.42(-1.20%) |
Jul 07, 2014 | 36.19 | 36.19 | 35.00 | 35.10 | 53,168 | -1.22(-3.36%) |
Jul 03, 2014 | 36.13 | 36.32 | 36.32 | 36.32 | 38,200 | +0.34(+0.94%) |
Jul 02, 2014 | 35.87 | 36.22 | 35.47 | 35.98 | 99,433 | +0.14(+0.39%) |