Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.83 | 24.63 | 22.22 | 22.68 | 97,752 | -1.49(-6.16%) |
Sep 29, 2014 | 23.48 | 25.20 | 23.48 | 24.17 | 48,250 | +0.11(+0.48%) |
Sep 26, 2014 | 24.05 | 24.86 | 23.83 | 24.05 | 31,780 | +0.11(+0.48%) |
Sep 25, 2014 | 25.77 | 26.46 | 23.71 | 23.94 | 74,321 | -2.41(-9.13%) |
Sep 24, 2014 | 26.00 | 27.38 | 25.66 | 26.35 | 119,871 | +0.34(+1.32%) |
Sep 23, 2014 | 26.12 | 26.92 | 25.31 | 26.00 | 95,931 | +0.23(+0.89%) |
Sep 22, 2014 | 26.35 | 26.57 | 25.43 | 25.77 | 59,955 | +0.11(+0.45%) |
Sep 19, 2014 | 26.23 | 26.80 | 25.66 | 25.66 | 54,352 | -1.03(-3.86%) |
Sep 18, 2014 | 26.35 | 28.41 | 26.12 | 26.69 | 72,176 | -0.34(-1.27%) |
Sep 17, 2014 | 28.41 | 28.52 | 26.35 | 27.03 | 79,890 | -0.57(-2.07%) |
Sep 16, 2014 | 29.90 | 30.13 | 27.26 | 27.61 | 65,534 | -1.72(-5.86%) |
Sep 15, 2014 | 30.93 | 32.42 | 28.64 | 29.32 | 116,230 | -3.32(-10.18%) |
Sep 12, 2014 | 28.18 | 45.82 | 28.18 | 32.65 | 1,186,762 | +6.53(+25.00%) |
Sep 11, 2014 | 24.97 | 26.69 | 23.94 | 26.12 | 28,018 | +0.92(+3.64%) |
Sep 10, 2014 | 24.51 | 26.12 | 24.05 | 25.20 | 23,103 | +0.23(+0.92%) |
Sep 09, 2014 | 26.57 | 26.80 | 24.74 | 24.97 | 40,686 | -1.72(-6.44%) |
Sep 08, 2014 | 27.03 | 27.83 | 26.08 | 26.69 | 44,359 | -1.15(-4.12%) |
Sep 05, 2014 | 27.49 | 27.49 | 26.69 | 27.83 | 25,388 | +0.34(+1.25%) |
Sep 04, 2014 | 28.06 | 30.01 | 27.15 | 27.49 | 42,008 | -0.57(-2.04%) |
Sep 03, 2014 | 28.98 | 30.01 | 27.03 | 28.06 | 61,116 | -0.11(-0.41%) |
Sep 02, 2014 | 25.31 | 29.09 | 25.20 | 28.18 | 91,530 | +2.98(+11.82%) |
Aug 29, 2014 | 26.00 | 25.20 | 25.20 | 25.20 | 11,698 | -0.57(-2.22%) |
Aug 28, 2014 | 24.63 | 26.12 | 24.40 | 25.77 | 20,070 | +0.80(+3.21%) |
Aug 27, 2014 | 25.77 | 25.77 | 24.86 | 24.97 | 18,055 | -0.69(-2.68%) |
Aug 26, 2014 | 26.00 | 26.91 | 25.43 | 25.66 | 46,441 | -0.80(-3.03%) |
Aug 25, 2014 | 26.80 | 27.26 | 26.23 | 26.46 | 11,477 | +0.00(+0.00%) |
Aug 22, 2014 | 27.61 | 28.29 | 26.12 | 26.46 | 30,333 | -1.26(-4.55%) |
Aug 21, 2014 | 25.77 | 29.78 | 25.77 | 27.72 | 138,718 | +2.18(+8.52%) |
Aug 20, 2014 | 26.23 | 26.23 | 25.31 | 25.54 | 7,130 | -0.46(-1.76%) |
Aug 19, 2014 | 26.46 | 26.90 | 26.00 | 26.00 | 18,806 | -0.12(-0.44%) |
Aug 18, 2014 | 26.35 | 26.80 | 25.54 | 26.12 | 29,175 | -0.11(-0.44%) |
Aug 15, 2014 | 23.37 | 27.72 | 23.37 | 26.23 | 42,175 | +3.21(+13.93%) |
Aug 14, 2014 | 23.37 | 23.37 | 23.37 | 23.02 | 2,325 | -0.46(-1.95%) |
Aug 13, 2014 | 23.48 | 23.48 | 23.25 | 23.48 | 3,577 | +0.11(+0.49%) |
Aug 12, 2014 | 23.48 | 23.48 | 23.21 | 23.37 | 1,759 | -0.23(-0.99%) |
Aug 11, 2014 | 23.48 | 24.63 | 23.48 | 23.60 | 10,326 | +0.36(+1.54%) |
Aug 08, 2014 | 22.11 | 23.14 | 21.88 | 23.24 | 7,640 | +0.90(+4.05%) |
Aug 07, 2014 | 24.63 | 24.63 | 22.22 | 22.34 | 10,425 | -2.06(-8.45%) |
Aug 06, 2014 | 22.11 | 24.63 | 22.11 | 24.40 | 20,762 | +2.29(+10.36%) |
Aug 05, 2014 | 21.99 | 22.22 | 21.99 | 22.11 | 2,155 | +0.23(+1.05%) |
Aug 04, 2014 | 21.88 | 22.11 | 21.76 | 21.88 | 7,779 | -0.23(-1.04%) |
Aug 01, 2014 | 22.45 | 22.45 | 21.99 | 22.11 | 2,941 | -0.23(-1.03%) |
Jul 31, 2014 | 22.34 | 22.79 | 22.11 | 22.34 | 6,383 | -0.23(-1.02%) |
Jul 30, 2014 | 21.76 | 22.68 | 21.76 | 22.57 | 5,607 | +0.34(+1.55%) |
Jul 29, 2014 | 22.91 | 22.91 | 21.99 | 22.22 | 24,127 | -1.15(-4.90%) |
Jul 28, 2014 | 24.17 | 24.17 | 23.17 | 23.37 | 9,718 | -0.80(-3.32%) |
Jul 25, 2014 | 24.63 | 24.63 | 23.71 | 24.17 | 9,937 | -0.69(-2.77%) |
Jul 24, 2014 | 24.86 | 25.43 | 24.63 | 24.86 | 10,889 | -0.23(-0.91%) |
Jul 23, 2014 | 25.43 | 26.80 | 24.86 | 25.09 | 42,755 | -0.34(-1.35%) |
Jul 22, 2014 | 24.28 | 25.43 | 24.17 | 25.43 | 19,450 | +0.97(+3.98%) |
Jul 21, 2014 | 24.51 | 24.57 | 24.17 | 24.46 | 1,127 | +0.06(+0.23%) |
Jul 18, 2014 | 24.63 | 24.63 | 24.17 | 24.40 | 4,088 | +0.23(+0.95%) |
Jul 17, 2014 | 24.86 | 24.86 | 24.17 | 24.17 | 4,314 | -0.48(-1.95%) |
Jul 16, 2014 | 24.86 | 25.26 | 24.63 | 24.65 | 7,902 | +0.02(+0.09%) |
Jul 15, 2014 | 24.74 | 25.09 | 24.40 | 24.63 | 9,116 | +0.00(+0.00%) |
Jul 14, 2014 | 24.28 | 24.63 | 24.28 | 24.63 | 6,323 | +0.23(+0.94%) |
Jul 11, 2014 | 24.63 | 24.74 | 24.40 | 24.40 | 5,360 | -0.34(-1.39%) |
Jul 10, 2014 | 24.97 | 25.09 | 24.74 | 24.74 | 3,903 | -0.34(-1.37%) |
Jul 09, 2014 | 25.09 | 25.09 | 24.97 | 25.09 | 2,907 | +0.11(+0.46%) |
Jul 08, 2014 | 24.97 | 25.20 | 24.97 | 24.97 | 3,209 | -0.02(-0.09%) |
Jul 07, 2014 | 24.86 | 25.20 | 24.74 | 24.99 | 4,843 | +0.25(+1.02%) |
Jul 03, 2014 | 24.74 | 24.74 | 24.74 | 24.74 | 4,146 | -0.23(-0.92%) |
Jul 02, 2014 | 24.86 | 25.20 | 24.63 | 24.97 | 5,484 | +0.23(+0.93%) |