Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.63 | 29.07 | 27.33 | 27.83 | 281,126 | -0.95(-3.30%) |
Sep 29, 2014 | 27.85 | 28.93 | 27.85 | 28.78 | 131,328 | +0.55(+1.95%) |
Sep 26, 2014 | 28.11 | 28.46 | 27.91 | 28.23 | 107,941 | +0.32(+1.15%) |
Sep 25, 2014 | 28.45 | 29.09 | 27.62 | 27.91 | 489,025 | -0.38(-1.34%) |
Sep 24, 2014 | 28.28 | 28.61 | 27.85 | 28.29 | 217,424 | +0.17(+0.60%) |
Sep 23, 2014 | 27.69 | 28.37 | 27.69 | 28.12 | 82,030 | +0.20(+0.72%) |
Sep 22, 2014 | 28.27 | 28.27 | 27.40 | 27.92 | 215,493 | -0.52(-1.83%) |
Sep 19, 2014 | 28.99 | 29.61 | 28.02 | 28.44 | 380,714 | -0.14(-0.49%) |
Sep 18, 2014 | 28.17 | 28.72 | 27.84 | 28.58 | 127,398 | +0.62(+2.22%) |
Sep 17, 2014 | 28.18 | 28.45 | 27.90 | 27.96 | 102,696 | -0.11(-0.39%) |
Sep 16, 2014 | 27.61 | 28.26 | 27.28 | 28.07 | 164,294 | +0.20(+0.72%) |
Sep 15, 2014 | 29.91 | 30.33 | 27.62 | 27.87 | 331,500 | -2.11(-7.04%) |
Sep 12, 2014 | 31.02 | 31.06 | 29.75 | 29.98 | 436,046 | -0.93(-3.01%) |
Sep 11, 2014 | 31.38 | 31.64 | 30.76 | 30.91 | 189,713 | -0.53(-1.69%) |
Sep 10, 2014 | 31.00 | 31.67 | 30.50 | 31.44 | 141,776 | +0.27(+0.87%) |
Sep 09, 2014 | 31.40 | 31.74 | 30.75 | 31.17 | 804,721 | -0.08(-0.26%) |
Sep 08, 2014 | 29.68 | 31.93 | 29.67 | 31.25 | 653,101 | +1.70(+5.75%) |
Sep 05, 2014 | 29.12 | 29.78 | 28.75 | 29.55 | 130,246 | +0.49(+1.69%) |
Sep 04, 2014 | 28.77 | 29.84 | 28.74 | 29.06 | 82,331 | -0.16(-0.55%) |
Sep 03, 2014 | 29.28 | 29.68 | 29.00 | 29.22 | 152,197 | +0.19(+0.65%) |
Sep 02, 2014 | 29.01 | 29.18 | 28.77 | 29.03 | 156,596 | +0.05(+0.17%) |
Aug 29, 2014 | 28.72 | 28.98 | 28.98 | 28.98 | 158,800 | +0.20(+0.69%) |
Aug 28, 2014 | 28.50 | 28.89 | 28.08 | 28.78 | 163,239 | +0.29(+1.02%) |
Aug 27, 2014 | 28.00 | 28.84 | 27.66 | 28.49 | 261,520 | +0.84(+3.04%) |
Aug 26, 2014 | 27.58 | 28.10 | 27.24 | 27.65 | 154,674 | +0.02(+0.07%) |
Aug 25, 2014 | 27.48 | 28.04 | 27.30 | 27.63 | 140,048 | +0.43(+1.58%) |
Aug 22, 2014 | 26.96 | 27.39 | 26.62 | 27.20 | 91,303 | +0.45(+1.68%) |
Aug 21, 2014 | 27.56 | 27.80 | 26.66 | 26.75 | 406,452 | -0.73(-2.66%) |
Aug 20, 2014 | 27.45 | 27.68 | 27.22 | 27.48 | 139,009 | -0.09(-0.33%) |
Aug 19, 2014 | 28.58 | 28.58 | 27.30 | 27.57 | 157,712 | -0.95(-3.33%) |
Aug 18, 2014 | 26.84 | 28.54 | 26.60 | 28.52 | 468,094 | +2.12(+8.03%) |
Aug 15, 2014 | 28.09 | 28.09 | 26.22 | 26.40 | 602,707 | -1.40(-5.04%) |
Aug 14, 2014 | 28.18 | 28.52 | 27.15 | 27.80 | 608,680 | -0.23(-0.82%) |
Aug 13, 2014 | 30.00 | 30.00 | 27.55 | 28.03 | 705,498 | -0.70(-2.44%) |
Aug 12, 2014 | 29.63 | 29.68 | 28.44 | 28.73 | 141,033 | -0.97(-3.27%) |
Aug 11, 2014 | 29.46 | 29.99 | 29.24 | 29.70 | 109,358 | +0.46(+1.57%) |
Aug 08, 2014 | 29.95 | 30.16 | 29.06 | 29.24 | 184,916 | -0.58(-1.95%) |
Aug 07, 2014 | 29.93 | 30.56 | 29.23 | 29.82 | 381,702 | +0.28(+0.95%) |
Aug 06, 2014 | 30.11 | 30.68 | 29.37 | 29.54 | 335,440 | -0.74(-2.44%) |
Aug 05, 2014 | 29.81 | 31.16 | 29.62 | 30.28 | 176,250 | +0.28(+0.93%) |
Aug 04, 2014 | 30.11 | 30.70 | 29.00 | 30.00 | 377,882 | +0.04(+0.13%) |
Aug 01, 2014 | 30.01 | 30.59 | 29.33 | 29.96 | 440,491 | -0.31(-1.02%) |
Jul 31, 2014 | 30.32 | 30.49 | 29.75 | 30.27 | 206,108 | +0.13(+0.43%) |
Jul 30, 2014 | 30.00 | 31.30 | 28.75 | 30.14 | 325,585 | +0.97(+3.33%) |
Jul 29, 2014 | 29.07 | 29.51 | 28.81 | 29.17 | 202,005 | +0.12(+0.41%) |
Jul 28, 2014 | 28.79 | 29.35 | 28.28 | 29.05 | 249,878 | +0.35(+1.22%) |
Jul 25, 2014 | 28.47 | 28.98 | 27.89 | 28.70 | 110,071 | +0.13(+0.46%) |
Jul 24, 2014 | 28.19 | 28.98 | 27.81 | 28.57 | 193,307 | +0.02(+0.07%) |
Jul 23, 2014 | 28.17 | 29.40 | 28.01 | 28.55 | 227,773 | +0.55(+1.96%) |
Jul 22, 2014 | 27.28 | 28.36 | 27.28 | 28.00 | 193,216 | +0.79(+2.90%) |
Jul 21, 2014 | 26.76 | 27.59 | 26.47 | 27.21 | 130,750 | +0.32(+1.19%) |
Jul 18, 2014 | 26.12 | 27.48 | 25.92 | 26.89 | 108,067 | +0.74(+2.83%) |
Jul 17, 2014 | 26.49 | 27.01 | 26.04 | 26.15 | 188,325 | -0.62(-2.32%) |
Jul 16, 2014 | 27.29 | 27.47 | 26.61 | 26.77 | 73,369 | -0.35(-1.29%) |
Jul 15, 2014 | 27.79 | 27.94 | 26.94 | 27.12 | 89,147 | -0.83(-2.97%) |
Jul 14, 2014 | 27.90 | 28.63 | 27.01 | 27.95 | 98,492 | +0.10(+0.36%) |
Jul 11, 2014 | 27.82 | 28.34 | 27.58 | 27.85 | 83,544 | -0.14(-0.50%) |
Jul 10, 2014 | 27.76 | 28.41 | 27.31 | 27.99 | 120,646 | -0.60(-2.10%) |
Jul 09, 2014 | 27.59 | 28.85 | 27.39 | 28.59 | 255,013 | +0.85(+3.06%) |
Jul 08, 2014 | 31.40 | 31.51 | 26.67 | 27.74 | 1,837,884 | -3.83(-12.13%) |
Jul 07, 2014 | 32.53 | 32.64 | 31.33 | 31.57 | 195,526 | -1.14(-3.49%) |
Jul 03, 2014 | 33.09 | 32.71 | 32.71 | 32.71 | 180,100 | -0.08(-0.24%) |
Jul 02, 2014 | 34.35 | 34.50 | 32.63 | 32.79 | 273,557 | -1.69(-4.90%) |