Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.03 | 26.66 | 26.00 | 26.57 | 211,310 | +0.41(+1.57%) |
Sep 29, 2014 | 25.79 | 26.26 | 25.73 | 26.16 | 51,892 | -0.04(-0.13%) |
Sep 26, 2014 | 26.01 | 26.32 | 25.82 | 26.20 | 84,408 | +0.20(+0.77%) |
Sep 25, 2014 | 26.35 | 26.36 | 25.61 | 26.00 | 94,348 | -0.36(-1.38%) |
Sep 24, 2014 | 25.18 | 26.49 | 25.02 | 26.36 | 116,138 | +1.40(+5.63%) |
Sep 23, 2014 | 24.89 | 25.47 | 24.75 | 24.96 | 136,386 | -0.16(-0.66%) |
Sep 22, 2014 | 25.42 | 25.50 | 24.48 | 25.12 | 210,154 | -0.59(-2.28%) |
Sep 19, 2014 | 26.34 | 26.44 | 25.16 | 25.71 | 178,266 | -0.48(-1.85%) |
Sep 18, 2014 | 26.33 | 26.43 | 25.96 | 26.20 | 67,968 | -0.23(-0.87%) |
Sep 17, 2014 | 27.05 | 27.45 | 26.20 | 26.43 | 57,724 | -0.68(-2.51%) |
Sep 16, 2014 | 27.00 | 27.21 | 26.86 | 27.11 | 47,552 | -0.09(-0.35%) |
Sep 15, 2014 | 27.50 | 27.50 | 26.86 | 27.20 | 71,236 | -0.39(-1.43%) |
Sep 12, 2014 | 28.09 | 28.09 | 27.38 | 27.59 | 54,680 | -0.59(-2.08%) |
Sep 11, 2014 | 27.55 | 28.18 | 27.51 | 28.18 | 40,284 | +0.40(+1.44%) |
Sep 10, 2014 | 27.46 | 28.09 | 27.46 | 27.78 | 53,916 | +0.24(+0.87%) |
Sep 09, 2014 | 28.15 | 28.22 | 27.27 | 27.54 | 49,890 | -0.84(-2.94%) |
Sep 08, 2014 | 27.57 | 28.45 | 27.43 | 28.38 | 39,408 | +0.70(+2.51%) |
Sep 05, 2014 | 27.64 | 27.89 | 27.25 | 27.68 | 95,894 | -0.09(-0.32%) |
Sep 04, 2014 | 28.23 | 28.39 | 27.70 | 27.77 | 115,196 | -0.39(-1.38%) |
Sep 03, 2014 | 29.08 | 29.08 | 28.05 | 28.16 | 64,424 | -0.70(-2.44%) |
Sep 02, 2014 | 28.19 | 29.00 | 28.07 | 28.86 | 80,402 | +0.89(+3.20%) |
Aug 29, 2014 | 28.05 | 27.97 | 27.97 | 27.97 | 80,800 | -0.04(-0.12%) |
Aug 28, 2014 | 28.02 | 28.16 | 27.83 | 28.00 | 60,818 | -0.27(-0.95%) |
Aug 27, 2014 | 28.64 | 28.64 | 28.20 | 28.27 | 33,408 | -0.10(-0.35%) |
Aug 26, 2014 | 27.98 | 28.43 | 27.98 | 28.38 | 78,054 | +0.41(+1.47%) |
Aug 25, 2014 | 28.60 | 28.60 | 27.82 | 27.96 | 37,586 | -0.39(-1.36%) |
Aug 22, 2014 | 27.50 | 29.03 | 27.50 | 28.35 | 107,182 | +0.74(+2.66%) |
Aug 21, 2014 | 26.91 | 27.71 | 26.86 | 27.61 | 89,274 | +0.56(+2.09%) |
Aug 20, 2014 | 27.09 | 27.09 | 26.70 | 27.05 | 63,492 | -0.23(-0.84%) |
Aug 19, 2014 | 27.27 | 27.27 | 26.84 | 27.28 | 59,152 | +0.20(+0.72%) |
Aug 18, 2014 | 27.20 | 27.50 | 26.95 | 27.09 | 81,668 | +0.28(+1.04%) |
Aug 15, 2014 | 27.46 | 27.63 | 26.61 | 26.80 | 183,744 | -0.41(-1.51%) |
Aug 14, 2014 | 27.50 | 27.50 | 27.11 | 27.21 | 40,154 | -0.29(-1.05%) |
Aug 13, 2014 | 27.70 | 27.70 | 27.36 | 27.50 | 59,656 | -0.02(-0.05%) |
Aug 12, 2014 | 28.16 | 28.43 | 27.27 | 27.52 | 67,570 | -0.88(-3.08%) |
Aug 11, 2014 | 27.80 | 28.66 | 26.68 | 28.39 | 254,544 | +0.61(+2.20%) |
Aug 08, 2014 | 27.30 | 28.11 | 27.07 | 27.79 | 59,718 | +0.48(+1.76%) |
Aug 07, 2014 | 27.54 | 27.70 | 27.07 | 27.30 | 74,396 | -0.05(-0.16%) |
Aug 06, 2014 | 27.05 | 28.00 | 26.76 | 27.35 | 202,488 | +0.02(+0.07%) |
Aug 05, 2014 | 27.42 | 28.18 | 26.91 | 27.33 | 132,122 | -0.34(-1.23%) |
Aug 04, 2014 | 26.93 | 27.80 | 26.57 | 27.67 | 153,330 | +0.95(+3.56%) |
Aug 01, 2014 | 26.77 | 26.95 | 26.19 | 26.72 | 308,208 | +0.04(+0.17%) |
Jul 31, 2014 | 27.05 | 27.45 | 26.37 | 26.68 | 171,486 | -0.82(-3.00%) |
Jul 30, 2014 | 26.96 | 27.57 | 26.95 | 27.50 | 156,816 | +0.85(+3.19%) |
Jul 29, 2014 | 26.45 | 26.86 | 26.35 | 26.65 | 93,726 | +0.36(+1.39%) |
Jul 28, 2014 | 26.12 | 26.66 | 25.45 | 26.29 | 108,550 | +0.11(+0.42%) |
Jul 25, 2014 | 25.52 | 26.73 | 24.99 | 26.18 | 468,724 | -0.54(-2.00%) |
Jul 24, 2014 | 27.02 | 27.43 | 26.45 | 26.71 | 217,318 | -0.24(-0.91%) |
Jul 23, 2014 | 27.73 | 27.73 | 26.84 | 26.95 | 78,906 | -0.77(-2.78%) |
Jul 22, 2014 | 27.39 | 28.17 | 27.02 | 27.73 | 109,824 | +0.54(+1.97%) |
Jul 21, 2014 | 26.90 | 27.36 | 26.52 | 27.19 | 101,476 | +0.00(+0.00%) |
Jul 18, 2014 | 26.83 | 27.57 | 25.01 | 27.19 | 237,454 | +0.35(+1.29%) |
Jul 17, 2014 | 27.98 | 28.30 | 26.81 | 26.84 | 104,966 | -1.49(-5.26%) |
Jul 16, 2014 | 28.93 | 28.93 | 27.95 | 28.34 | 72,510 | -0.35(-1.22%) |
Jul 15, 2014 | 29.55 | 29.55 | 28.64 | 28.68 | 69,936 | -0.98(-3.29%) |
Jul 14, 2014 | 30.09 | 30.47 | 29.52 | 29.66 | 69,868 | +0.05(+0.15%) |
Jul 11, 2014 | 29.34 | 29.98 | 29.12 | 29.61 | 129,184 | +0.31(+1.08%) |
Jul 10, 2014 | 28.31 | 29.59 | 27.84 | 29.30 | 117,296 | +0.18(+0.62%) |
Jul 09, 2014 | 29.23 | 29.23 | 28.84 | 29.12 | 141,892 | -0.11(-0.36%) |
Jul 08, 2014 | 31.16 | 31.16 | 28.95 | 29.23 | 194,010 | -2.06(-6.60%) |
Jul 07, 2014 | 32.21 | 32.21 | 31.16 | 31.29 | 125,512 | -1.19(-3.65%) |
Jul 03, 2014 | 32.23 | 32.48 | 32.48 | 32.48 | 53,800 | +0.52(+1.63%) |
Jul 02, 2014 | 32.00 | 32.49 | 31.70 | 31.95 | 156,894 | -0.15(-0.45%) |