Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.56 | 22.60 | 21.65 | 21.67 | 724,777 | -0.92(-4.07%) |
Sep 29, 2014 | 22.21 | 22.85 | 21.72 | 22.59 | 743,400 | +0.09(+0.40%) |
Sep 26, 2014 | 21.90 | 22.75 | 21.90 | 22.50 | 736,234 | +0.60(+2.72%) |
Sep 25, 2014 | 21.96 | 22.22 | 21.75 | 21.90 | 694,614 | -0.24(-1.08%) |
Sep 24, 2014 | 22.23 | 22.36 | 22.07 | 22.14 | 660,225 | +0.08(+0.34%) |
Sep 23, 2014 | 22.29 | 22.59 | 21.86 | 22.07 | 728,900 | -0.27(-1.20%) |
Sep 22, 2014 | 22.97 | 23.28 | 22.10 | 22.34 | 936,697 | -0.71(-3.10%) |
Sep 19, 2014 | 23.66 | 23.67 | 23.01 | 23.05 | 731,811 | -0.38(-1.61%) |
Sep 18, 2014 | 24.01 | 24.63 | 23.34 | 23.43 | 1,044,056 | -0.45(-1.90%) |
Sep 17, 2014 | 24.30 | 24.65 | 23.50 | 23.88 | 528,639 | -0.14(-0.60%) |
Sep 16, 2014 | 23.39 | 24.41 | 23.11 | 24.02 | 1,436,522 | +0.40(+1.71%) |
Sep 15, 2014 | 24.66 | 24.76 | 23.36 | 23.62 | 858,394 | -1.02(-4.12%) |
Sep 12, 2014 | 24.93 | 24.93 | 24.45 | 24.63 | 957,369 | -0.19(-0.77%) |
Sep 11, 2014 | 24.76 | 25.24 | 24.76 | 24.83 | 650,454 | -0.18(-0.71%) |
Sep 10, 2014 | 24.86 | 25.64 | 24.74 | 25.00 | 927,827 | +0.45(+1.82%) |
Sep 09, 2014 | 25.90 | 26.16 | 24.43 | 24.56 | 3,147,147 | -1.92(-7.25%) |
Sep 08, 2014 | 26.81 | 26.88 | 25.93 | 26.48 | 332,153 | -0.51(-1.88%) |
Sep 05, 2014 | 25.94 | 27.11 | 25.83 | 26.99 | 942,329 | +1.54(+6.07%) |
Sep 04, 2014 | 25.55 | 26.14 | 25.39 | 25.44 | 494,258 | +0.06(+0.24%) |
Sep 03, 2014 | 26.66 | 26.72 | 25.24 | 25.38 | 1,948,664 | +0.02(+0.08%) |
Sep 02, 2014 | 25.72 | 25.90 | 25.24 | 25.36 | 738,549 | -0.22(-0.86%) |
Aug 29, 2014 | 26.00 | 25.58 | 25.58 | 25.58 | 576,112 | -0.61(-2.33%) |
Aug 28, 2014 | 27.44 | 27.44 | 25.84 | 26.19 | 799,304 | -1.68(-6.03%) |
Aug 27, 2014 | 26.95 | 28.27 | 26.92 | 27.87 | 761,389 | +0.99(+3.70%) |
Aug 26, 2014 | 26.60 | 27.09 | 26.50 | 26.88 | 454,595 | +0.25(+0.93%) |
Aug 25, 2014 | 26.34 | 26.78 | 26.31 | 26.63 | 374,089 | +0.30(+1.15%) |
Aug 22, 2014 | 26.21 | 26.55 | 26.10 | 26.33 | 260,470 | -0.01(-0.05%) |
Aug 21, 2014 | 26.75 | 26.95 | 26.25 | 26.34 | 453,431 | -0.38(-1.41%) |
Aug 20, 2014 | 26.48 | 27.05 | 26.17 | 26.72 | 474,111 | +0.12(+0.44%) |
Aug 19, 2014 | 26.63 | 27.09 | 26.53 | 26.60 | 483,053 | +0.09(+0.34%) |
Aug 18, 2014 | 25.85 | 26.86 | 25.58 | 26.51 | 664,804 | +1.10(+4.32%) |
Aug 15, 2014 | 25.18 | 25.81 | 24.53 | 25.42 | 828,971 | +0.34(+1.34%) |
Aug 14, 2014 | 24.89 | 24.90 | 24.69 | 25.08 | 537,089 | +0.43(+1.73%) |
Aug 13, 2014 | 24.82 | 24.86 | 24.31 | 24.65 | 1,034,542 | +0.12(+0.47%) |
Aug 12, 2014 | 24.76 | 25.45 | 24.18 | 24.54 | 321,733 | -0.29(-1.17%) |
Aug 11, 2014 | 25.06 | 25.45 | 24.68 | 24.83 | 509,903 | +0.16(+0.66%) |
Aug 08, 2014 | 23.83 | 24.98 | 23.83 | 24.67 | 927,553 | +1.02(+4.33%) |
Aug 07, 2014 | 26.27 | 26.61 | 23.11 | 23.64 | 2,130,508 | -1.72(-6.78%) |
Aug 06, 2014 | 26.13 | 26.13 | 24.84 | 25.37 | 1,108,090 | -1.14(-4.32%) |
Aug 05, 2014 | 24.99 | 26.67 | 24.96 | 26.51 | 1,211,615 | +1.33(+5.27%) |
Aug 04, 2014 | 24.67 | 25.47 | 24.39 | 25.18 | 783,607 | +0.85(+3.48%) |
Aug 01, 2014 | 24.28 | 24.67 | 23.71 | 24.34 | 488,442 | -0.08(-0.33%) |
Jul 31, 2014 | 25.23 | 25.28 | 24.34 | 24.42 | 651,695 | -1.12(-4.40%) |
Jul 30, 2014 | 25.58 | 26.00 | 25.49 | 25.54 | 331,838 | +0.35(+1.37%) |
Jul 29, 2014 | 25.45 | 26.07 | 24.86 | 25.20 | 434,031 | -0.07(-0.29%) |
Jul 28, 2014 | 25.22 | 25.61 | 24.63 | 25.27 | 498,823 | -0.43(-1.66%) |
Jul 25, 2014 | 25.42 | 25.73 | 25.16 | 25.70 | 662,238 | +0.17(+0.66%) |
Jul 24, 2014 | 25.27 | 26.08 | 25.05 | 25.53 | 643,807 | +0.28(+1.10%) |
Jul 23, 2014 | 25.92 | 26.08 | 24.99 | 25.25 | 758,001 | -0.65(-2.51%) |
Jul 22, 2014 | 26.16 | 26.73 | 25.83 | 25.90 | 593,868 | +0.45(+1.76%) |
Jul 21, 2014 | 26.99 | 27.20 | 25.15 | 25.45 | 1,463,937 | -1.79(-6.56%) |
Jul 18, 2014 | 26.62 | 27.81 | 26.42 | 27.24 | 852,676 | +0.82(+3.10%) |
Jul 17, 2014 | 29.34 | 29.43 | 26.23 | 26.42 | 3,173,919 | -3.71(-12.32%) |
Jul 16, 2014 | 30.23 | 30.41 | 29.89 | 30.13 | 873,024 | +0.56(+1.88%) |
Jul 15, 2014 | 29.12 | 30.26 | 28.77 | 29.58 | 1,209,769 | -0.16(-0.52%) |
Jul 14, 2014 | 28.31 | 29.78 | 28.31 | 29.73 | 1,224,572 | +1.25(+4.37%) |
Jul 11, 2014 | 27.28 | 28.55 | 26.96 | 28.49 | 469,356 | +1.40(+5.15%) |
Jul 10, 2014 | 26.58 | 27.29 | 26.58 | 27.09 | 367,810 | -0.22(-0.79%) |
Jul 09, 2014 | 26.89 | 27.80 | 26.74 | 27.31 | 386,631 | +0.54(+2.00%) |
Jul 08, 2014 | 27.28 | 27.57 | 26.45 | 26.77 | 539,509 | -0.50(-1.84%) |
Jul 07, 2014 | 27.93 | 28.14 | 27.06 | 27.28 | 554,212 | -0.84(-2.99%) |
Jul 03, 2014 | 27.17 | 28.12 | 28.12 | 28.12 | 430,822 | +1.00(+3.70%) |
Jul 02, 2014 | 26.94 | 27.36 | 26.75 | 27.11 | 458,241 | +0.09(+0.35%) |