Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.50 | 23.50 | 22.56 | 22.57 | 94,808 | -0.93(-3.96%) |
Sep 29, 2014 | 22.56 | 23.63 | 22.35 | 23.50 | 63,787 | +0.68(+2.97%) |
Sep 26, 2014 | 22.71 | 22.96 | 22.43 | 22.82 | 45,589 | +0.06(+0.28%) |
Sep 25, 2014 | 24.02 | 24.02 | 22.70 | 22.75 | 32,522 | -1.44(-5.96%) |
Sep 24, 2014 | 24.15 | 24.44 | 23.96 | 24.19 | 13,142 | +0.06(+0.23%) |
Sep 23, 2014 | 24.64 | 25.05 | 21.87 | 24.14 | 34,484 | -0.50(-2.02%) |
Sep 22, 2014 | 25.35 | 25.39 | 24.63 | 24.64 | 24,658 | -0.87(-3.39%) |
Sep 19, 2014 | 25.43 | 25.89 | 25.30 | 25.50 | 54,457 | +0.13(+0.51%) |
Sep 18, 2014 | 25.19 | 25.60 | 24.42 | 25.37 | 9,647 | +0.05(+0.20%) |
Sep 17, 2014 | 25.74 | 25.74 | 25.24 | 25.32 | 12,304 | -0.34(-1.33%) |
Sep 16, 2014 | 24.90 | 25.87 | 24.90 | 25.66 | 23,939 | +0.75(+3.01%) |
Sep 15, 2014 | 26.05 | 26.08 | 24.77 | 24.91 | 45,339 | -1.37(-5.20%) |
Sep 12, 2014 | 27.10 | 27.10 | 26.19 | 26.28 | 24,460 | -0.99(-3.63%) |
Sep 11, 2014 | 26.63 | 27.64 | 26.61 | 27.27 | 56,883 | +0.64(+2.38%) |
Sep 10, 2014 | 26.70 | 26.96 | 26.77 | 26.63 | 18,006 | -0.13(-0.50%) |
Sep 09, 2014 | 27.43 | 27.43 | 26.77 | 26.77 | 13,601 | -0.81(-2.92%) |
Sep 08, 2014 | 27.71 | 27.92 | 27.57 | 27.57 | 13,375 | -0.31(-1.11%) |
Sep 05, 2014 | 27.89 | 28.12 | 27.57 | 27.88 | 19,920 | +0.08(+0.28%) |
Sep 04, 2014 | 27.66 | 28.08 | 27.66 | 27.80 | 8,337 | +0.12(+0.43%) |
Sep 03, 2014 | 27.03 | 27.80 | 27.03 | 27.68 | 22,499 | +0.01(+0.05%) |
Sep 02, 2014 | 27.31 | 27.67 | 26.98 | 27.67 | 50,351 | +0.36(+1.31%) |
Aug 29, 2014 | 27.02 | 27.31 | 27.31 | 27.31 | 52,136 | +0.33(+1.21%) |
Aug 28, 2014 | 28.15 | 28.15 | 26.90 | 26.98 | 20,665 | -0.86(-3.09%) |
Aug 27, 2014 | 28.26 | 28.26 | 27.80 | 27.85 | 7,633 | -0.36(-1.29%) |
Aug 26, 2014 | 28.03 | 28.35 | 27.83 | 28.21 | 21,145 | +0.04(+0.15%) |
Aug 25, 2014 | 28.03 | 28.29 | 27.78 | 28.17 | 22,423 | +0.29(+1.04%) |
Aug 22, 2014 | 30.00 | 30.00 | 27.62 | 27.88 | 48,963 | -0.69(-2.42%) |
Aug 21, 2014 | 28.66 | 28.66 | 28.21 | 28.57 | 20,285 | +0.08(+0.29%) |
Aug 20, 2014 | 29.32 | 29.32 | 28.39 | 28.48 | 11,546 | -0.70(-2.40%) |
Aug 19, 2014 | 28.16 | 29.46 | 28.16 | 29.18 | 28,962 | +1.01(+3.60%) |
Aug 18, 2014 | 27.87 | 28.25 | 26.98 | 28.17 | 19,344 | +0.60(+2.19%) |
Aug 15, 2014 | 28.02 | 28.02 | 27.10 | 27.57 | 23,461 | -0.21(-0.76%) |
Aug 14, 2014 | 27.46 | 28.08 | 27.97 | 27.78 | 11,437 | -0.19(-0.69%) |
Aug 13, 2014 | 27.88 | 28.01 | 27.49 | 27.97 | 32,072 | +0.54(+1.96%) |
Aug 12, 2014 | 27.81 | 27.90 | 26.98 | 27.44 | 19,160 | -0.58(-2.07%) |
Aug 11, 2014 | 27.65 | 28.17 | 27.27 | 28.02 | 46,810 | +0.67(+2.46%) |
Aug 08, 2014 | 26.89 | 27.42 | 26.74 | 27.34 | 13,301 | +0.62(+2.33%) |
Aug 07, 2014 | 27.53 | 27.68 | 26.72 | 26.72 | 23,563 | -0.75(-2.71%) |
Aug 06, 2014 | 26.53 | 27.52 | 26.53 | 27.47 | 39,513 | +0.84(+3.16%) |
Aug 05, 2014 | 26.16 | 26.93 | 26.16 | 26.63 | 19,510 | +0.02(+0.07%) |
Aug 04, 2014 | 26.10 | 26.87 | 26.10 | 26.61 | 61,347 | +0.50(+1.92%) |
Aug 01, 2014 | 27.46 | 27.79 | 26.11 | 26.11 | 43,973 | -1.32(-4.80%) |
Jul 31, 2014 | 28.39 | 28.39 | 27.39 | 27.42 | 42,567 | -1.40(-4.86%) |
Jul 30, 2014 | 28.31 | 28.99 | 28.14 | 28.82 | 27,941 | +0.65(+2.30%) |
Jul 29, 2014 | 27.90 | 28.37 | 27.78 | 28.17 | 30,580 | +0.09(+0.33%) |
Jul 28, 2014 | 29.37 | 29.37 | 27.78 | 28.08 | 88,485 | -1.55(-5.22%) |
Jul 25, 2014 | 30.17 | 30.43 | 29.52 | 29.63 | 52,988 | -0.87(-2.85%) |
Jul 24, 2014 | 30.89 | 31.20 | 30.46 | 30.50 | 37,529 | -0.52(-1.68%) |
Jul 23, 2014 | 31.04 | 31.47 | 30.90 | 31.02 | 16,416 | -0.09(-0.30%) |
Jul 22, 2014 | 31.35 | 31.35 | 30.44 | 31.11 | 22,455 | +0.11(+0.36%) |
Jul 21, 2014 | 31.96 | 31.96 | 30.38 | 31.00 | 51,263 | -1.32(-4.07%) |
Jul 18, 2014 | 31.63 | 32.42 | 31.63 | 32.31 | 22,759 | +0.61(+1.91%) |
Jul 17, 2014 | 31.82 | 32.17 | 31.56 | 31.71 | 27,661 | -0.17(-0.52%) |
Jul 16, 2014 | 32.22 | 32.22 | 31.78 | 31.87 | 20,218 | -0.28(-0.87%) |
Jul 15, 2014 | 32.34 | 32.40 | 31.85 | 32.15 | 18,498 | -0.08(-0.24%) |
Jul 14, 2014 | 32.07 | 32.62 | 31.82 | 32.23 | 38,564 | +0.34(+1.05%) |
Jul 11, 2014 | 32.49 | 32.49 | 31.36 | 31.90 | 26,427 | -0.79(-2.42%) |
Jul 10, 2014 | 32.72 | 33.24 | 32.42 | 32.69 | 24,180 | -0.73(-2.19%) |
Jul 09, 2014 | 34.31 | 34.34 | 33.41 | 33.42 | 82,994 | -0.80(-2.35%) |
Jul 08, 2014 | 34.05 | 34.37 | 33.10 | 34.22 | 38,740 | +0.02(+0.07%) |
Jul 07, 2014 | 33.91 | 34.41 | 33.10 | 34.20 | 63,806 | +0.38(+1.13%) |
Jul 03, 2014 | 33.04 | 33.82 | 33.82 | 33.82 | 59,172 | +1.14(+3.47%) |
Jul 02, 2014 | 33.10 | 33.27 | 32.59 | 32.68 | 44,544 | -0.68(-2.04%) |