Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.68 | 27.86 | 26.87 | 27.01 | 168,587 | -0.70(-2.53%) |
Sep 29, 2014 | 27.98 | 28.14 | 27.61 | 27.71 | 79,263 | -0.72(-2.53%) |
Sep 26, 2014 | 28.05 | 28.73 | 27.53 | 28.43 | 100,508 | +0.41(+1.46%) |
Sep 25, 2014 | 28.85 | 28.85 | 28.00 | 28.02 | 63,189 | -0.80(-2.78%) |
Sep 24, 2014 | 28.78 | 28.88 | 28.51 | 28.82 | 64,763 | +0.01(+0.03%) |
Sep 23, 2014 | 29.28 | 29.28 | 28.61 | 28.81 | 109,210 | -0.67(-2.27%) |
Sep 22, 2014 | 29.14 | 29.48 | 29.05 | 29.48 | 112,824 | +0.02(+0.07%) |
Sep 19, 2014 | 29.56 | 29.70 | 29.17 | 29.46 | 187,806 | -0.03(-0.10%) |
Sep 18, 2014 | 29.61 | 29.68 | 29.30 | 29.49 | 95,681 | +0.06(+0.20%) |
Sep 17, 2014 | 28.79 | 29.75 | 28.50 | 29.43 | 138,961 | +0.69(+2.40%) |
Sep 16, 2014 | 28.06 | 28.80 | 28.05 | 28.74 | 102,711 | +0.41(+1.45%) |
Sep 15, 2014 | 28.75 | 28.86 | 27.81 | 28.33 | 149,564 | -0.31(-1.08%) |
Sep 12, 2014 | 30.71 | 30.71 | 28.62 | 28.64 | 234,765 | -2.17(-7.04%) |
Sep 11, 2014 | 30.87 | 30.96 | 30.14 | 30.81 | 132,701 | -0.16(-0.52%) |
Sep 10, 2014 | 31.16 | 31.25 | 30.80 | 30.97 | 129,193 | -0.34(-1.09%) |
Sep 09, 2014 | 31.45 | 31.64 | 31.09 | 31.31 | 187,924 | +0.00(+0.00%) |
Sep 08, 2014 | 30.60 | 31.44 | 30.60 | 31.31 | 126,523 | +0.73(+2.39%) |
Sep 05, 2014 | 30.40 | 30.61 | 30.00 | 30.58 | 95,964 | -0.01(-0.03%) |
Sep 04, 2014 | 30.19 | 30.78 | 30.19 | 30.59 | 123,088 | +0.58(+1.93%) |
Sep 03, 2014 | 28.82 | 30.11 | 28.65 | 30.01 | 164,171 | +1.42(+4.97%) |
Sep 02, 2014 | 27.92 | 28.70 | 27.81 | 28.59 | 94,833 | +0.89(+3.21%) |
Aug 29, 2014 | 27.54 | 27.70 | 27.70 | 27.70 | 44,400 | +0.19(+0.69%) |
Aug 28, 2014 | 27.26 | 27.56 | 26.77 | 27.51 | 69,821 | +0.24(+0.88%) |
Aug 27, 2014 | 27.48 | 27.60 | 27.23 | 27.27 | 64,197 | -0.12(-0.44%) |
Aug 26, 2014 | 27.73 | 27.74 | 27.21 | 27.39 | 101,122 | -0.31(-1.12%) |
Aug 25, 2014 | 28.05 | 28.50 | 27.62 | 27.70 | 62,945 | -0.09(-0.32%) |
Aug 22, 2014 | 27.75 | 27.85 | 27.42 | 27.79 | 63,244 | +0.08(+0.29%) |
Aug 21, 2014 | 27.65 | 27.87 | 27.23 | 27.71 | 28,321 | +0.03(+0.11%) |
Aug 20, 2014 | 28.32 | 28.46 | 27.39 | 27.68 | 41,562 | -0.73(-2.57%) |
Aug 19, 2014 | 28.53 | 28.64 | 28.23 | 28.41 | 61,636 | -0.06(-0.21%) |
Aug 18, 2014 | 28.00 | 28.75 | 27.98 | 28.47 | 69,947 | +0.74(+2.67%) |
Aug 15, 2014 | 27.94 | 27.94 | 27.49 | 27.73 | 86,917 | +0.10(+0.36%) |
Aug 14, 2014 | 27.60 | 27.68 | 27.47 | 27.63 | 88,458 | +0.02(+0.07%) |
Aug 13, 2014 | 27.49 | 27.76 | 27.37 | 27.61 | 94,109 | +0.31(+1.14%) |
Aug 12, 2014 | 27.51 | 27.51 | 27.05 | 27.30 | 83,879 | -0.19(-0.69%) |
Aug 11, 2014 | 26.94 | 27.87 | 26.78 | 27.49 | 86,586 | +0.82(+3.07%) |
Aug 08, 2014 | 26.34 | 26.77 | 25.87 | 26.67 | 77,837 | +0.29(+1.10%) |
Aug 07, 2014 | 26.52 | 26.80 | 26.14 | 26.38 | 48,102 | +0.06(+0.23%) |
Aug 06, 2014 | 25.93 | 26.39 | 25.83 | 26.32 | 84,037 | +0.28(+1.08%) |
Aug 05, 2014 | 25.23 | 26.17 | 25.22 | 26.04 | 144,241 | +0.74(+2.92%) |
Aug 04, 2014 | 24.71 | 25.43 | 24.49 | 25.30 | 268,021 | +0.75(+3.05%) |
Aug 01, 2014 | 25.24 | 25.39 | 24.20 | 24.55 | 152,534 | -0.68(-2.70%) |
Jul 31, 2014 | 25.95 | 26.40 | 25.14 | 25.23 | 179,723 | -0.83(-3.18%) |
Jul 30, 2014 | 26.30 | 26.30 | 25.82 | 26.06 | 71,366 | +0.00(+0.00%) |
Jul 29, 2014 | 25.97 | 26.12 | 25.53 | 26.06 | 71,807 | +0.14(+0.54%) |
Jul 28, 2014 | 25.75 | 26.11 | 25.37 | 25.92 | 78,225 | +0.20(+0.78%) |
Jul 25, 2014 | 25.85 | 26.03 | 25.56 | 25.72 | 69,027 | -0.44(-1.68%) |
Jul 24, 2014 | 26.66 | 26.79 | 26.08 | 26.16 | 72,125 | -0.40(-1.51%) |
Jul 23, 2014 | 26.64 | 26.82 | 26.12 | 26.56 | 73,534 | -0.09(-0.34%) |
Jul 22, 2014 | 26.51 | 26.80 | 26.30 | 26.65 | 54,041 | +0.31(+1.18%) |
Jul 21, 2014 | 26.31 | 26.48 | 26.01 | 26.34 | 49,113 | -0.04(-0.15%) |
Jul 18, 2014 | 26.06 | 26.44 | 26.06 | 26.38 | 55,702 | +0.26(+1.00%) |
Jul 17, 2014 | 25.97 | 26.33 | 25.97 | 26.12 | 84,277 | -0.07(-0.27%) |
Jul 16, 2014 | 26.42 | 26.58 | 25.92 | 26.19 | 62,182 | -0.17(-0.64%) |
Jul 15, 2014 | 26.36 | 26.46 | 25.85 | 26.36 | 75,873 | +0.00(+0.00%) |
Jul 14, 2014 | 26.28 | 26.56 | 26.12 | 26.36 | 61,751 | +0.31(+1.19%) |
Jul 11, 2014 | 26.12 | 26.48 | 25.82 | 26.05 | 56,219 | -0.15(-0.57%) |
Jul 10, 2014 | 25.79 | 26.46 | 24.89 | 26.20 | 157,634 | -0.29(-1.09%) |
Jul 09, 2014 | 27.38 | 27.38 | 26.28 | 26.49 | 95,437 | -0.71(-2.61%) |
Jul 08, 2014 | 28.11 | 28.14 | 27.09 | 27.20 | 127,561 | -0.95(-3.37%) |
Jul 07, 2014 | 28.30 | 28.30 | 27.79 | 28.15 | 122,182 | -0.37(-1.30%) |
Jul 03, 2014 | 28.35 | 28.52 | 28.52 | 28.52 | 46,300 | +0.22(+0.78%) |
Jul 02, 2014 | 28.06 | 28.39 | 27.96 | 28.30 | 99,366 | +0.30(+1.07%) |