Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.67 | 25.79 | 24.34 | 24.40 | 219,771 | -1.36(-5.28%) |
Sep 29, 2014 | 25.18 | 25.87 | 25.12 | 25.76 | 88,615 | +0.28(+1.10%) |
Sep 26, 2014 | 25.80 | 25.99 | 25.12 | 25.48 | 186,886 | -0.30(-1.16%) |
Sep 25, 2014 | 26.38 | 26.53 | 25.75 | 25.78 | 111,574 | -0.72(-2.72%) |
Sep 24, 2014 | 26.02 | 26.57 | 25.86 | 26.50 | 67,479 | +0.54(+2.08%) |
Sep 23, 2014 | 26.62 | 26.68 | 25.76 | 25.96 | 117,987 | -0.84(-3.13%) |
Sep 22, 2014 | 26.61 | 27.24 | 26.35 | 26.80 | 164,711 | +0.03(+0.11%) |
Sep 19, 2014 | 26.83 | 27.23 | 26.72 | 26.77 | 163,536 | +0.06(+0.22%) |
Sep 18, 2014 | 26.55 | 26.82 | 26.06 | 26.71 | 71,833 | +0.35(+1.33%) |
Sep 17, 2014 | 25.97 | 26.56 | 25.86 | 26.36 | 94,352 | +0.31(+1.19%) |
Sep 16, 2014 | 25.92 | 26.30 | 25.61 | 26.05 | 81,107 | +0.01(+0.04%) |
Sep 15, 2014 | 26.33 | 26.40 | 25.82 | 26.04 | 137,803 | -0.29(-1.10%) |
Sep 12, 2014 | 26.69 | 26.69 | 25.81 | 26.33 | 115,935 | -0.33(-1.24%) |
Sep 11, 2014 | 26.80 | 27.21 | 26.52 | 26.66 | 78,072 | -0.32(-1.19%) |
Sep 10, 2014 | 26.85 | 27.06 | 26.55 | 26.98 | 61,980 | +0.14(+0.52%) |
Sep 09, 2014 | 27.19 | 27.36 | 26.66 | 26.84 | 95,858 | -0.41(-1.50%) |
Sep 08, 2014 | 27.35 | 27.57 | 27.05 | 27.25 | 71,303 | -0.06(-0.22%) |
Sep 05, 2014 | 26.75 | 27.40 | 26.75 | 27.31 | 124,491 | +0.45(+1.68%) |
Sep 04, 2014 | 26.76 | 27.08 | 26.71 | 26.86 | 63,664 | +0.11(+0.41%) |
Sep 03, 2014 | 27.06 | 27.09 | 26.60 | 26.75 | 76,194 | -0.13(-0.48%) |
Sep 02, 2014 | 26.83 | 27.20 | 26.50 | 26.88 | 104,772 | +0.22(+0.83%) |
Aug 29, 2014 | 26.77 | 26.66 | 26.66 | 26.66 | 75,300 | -0.08(-0.30%) |
Aug 28, 2014 | 26.88 | 26.90 | 26.46 | 26.74 | 64,546 | -0.17(-0.63%) |
Aug 27, 2014 | 27.02 | 27.33 | 26.84 | 26.91 | 91,637 | -0.07(-0.26%) |
Aug 26, 2014 | 27.03 | 27.30 | 26.74 | 26.98 | 103,098 | -0.03(-0.11%) |
Aug 25, 2014 | 26.83 | 27.07 | 26.20 | 27.01 | 116,424 | +0.46(+1.73%) |
Aug 22, 2014 | 27.01 | 27.49 | 26.50 | 26.55 | 118,873 | -0.47(-1.74%) |
Aug 21, 2014 | 28.72 | 28.72 | 26.80 | 27.02 | 248,035 | -1.88(-6.51%) |
Aug 20, 2014 | 29.05 | 29.29 | 27.50 | 28.90 | 227,806 | -1.10(-3.67%) |
Aug 19, 2014 | 30.26 | 30.26 | 29.88 | 30.00 | 117,268 | -0.16(-0.53%) |
Aug 18, 2014 | 30.15 | 30.74 | 29.81 | 30.16 | 92,812 | +0.44(+1.48%) |
Aug 15, 2014 | 29.84 | 29.84 | 29.04 | 29.72 | 113,691 | +0.23(+0.78%) |
Aug 14, 2014 | 29.41 | 29.66 | 29.28 | 29.49 | 44,978 | +0.16(+0.56%) |
Aug 13, 2014 | 29.34 | 29.42 | 29.34 | 29.32 | 88,417 | +0.18(+0.60%) |
Aug 12, 2014 | 29.34 | 29.53 | 28.81 | 29.15 | 70,305 | -0.40(-1.35%) |
Aug 11, 2014 | 29.36 | 29.79 | 29.19 | 29.55 | 46,325 | +0.39(+1.34%) |
Aug 08, 2014 | 28.53 | 29.28 | 28.49 | 29.16 | 47,624 | +0.61(+2.14%) |
Aug 07, 2014 | 28.67 | 29.25 | 28.20 | 28.55 | 53,044 | -0.03(-0.10%) |
Aug 06, 2014 | 28.25 | 28.88 | 28.25 | 28.58 | 94,592 | +0.07(+0.25%) |
Aug 05, 2014 | 28.19 | 28.77 | 27.89 | 28.51 | 56,262 | +0.27(+0.96%) |
Aug 04, 2014 | 28.00 | 28.27 | 27.38 | 28.24 | 89,471 | +0.45(+1.62%) |
Aug 01, 2014 | 27.97 | 28.13 | 27.31 | 27.79 | 87,126 | -0.08(-0.29%) |
Jul 31, 2014 | 28.40 | 28.92 | 27.75 | 27.87 | 112,497 | -0.74(-2.59%) |
Jul 30, 2014 | 29.29 | 29.29 | 28.51 | 28.61 | 73,501 | -0.36(-1.24%) |
Jul 29, 2014 | 29.12 | 29.46 | 28.88 | 28.97 | 59,983 | -0.22(-0.75%) |
Jul 28, 2014 | 29.42 | 29.42 | 28.88 | 29.19 | 65,799 | -0.14(-0.48%) |
Jul 25, 2014 | 29.19 | 29.73 | 29.11 | 29.33 | 98,129 | -0.20(-0.68%) |
Jul 24, 2014 | 29.54 | 29.83 | 29.41 | 29.53 | 120,989 | -0.02(-0.07%) |
Jul 23, 2014 | 29.70 | 29.70 | 29.39 | 29.55 | 64,552 | -0.16(-0.54%) |
Jul 22, 2014 | 30.12 | 30.12 | 29.52 | 29.71 | 66,570 | -0.11(-0.37%) |
Jul 21, 2014 | 29.92 | 30.18 | 29.37 | 29.82 | 78,921 | -0.32(-1.06%) |
Jul 18, 2014 | 29.49 | 30.41 | 29.49 | 30.14 | 96,522 | +0.54(+1.82%) |
Jul 17, 2014 | 30.11 | 30.45 | 29.57 | 29.60 | 119,813 | -0.85(-2.79%) |
Jul 16, 2014 | 30.73 | 30.87 | 30.11 | 30.45 | 109,822 | -0.06(-0.20%) |
Jul 15, 2014 | 31.39 | 31.39 | 30.31 | 30.51 | 138,107 | -0.87(-2.77%) |
Jul 14, 2014 | 31.73 | 31.73 | 31.34 | 31.38 | 68,311 | +0.09(+0.29%) |
Jul 11, 2014 | 31.47 | 31.84 | 31.20 | 31.29 | 106,217 | -0.30(-0.95%) |
Jul 10, 2014 | 30.65 | 31.78 | 30.33 | 31.59 | 138,938 | +0.28(+0.89%) |
Jul 09, 2014 | 31.72 | 31.78 | 31.13 | 31.31 | 79,002 | -0.24(-0.77%) |
Jul 08, 2014 | 32.08 | 32.08 | 31.37 | 31.55 | 104,024 | -0.79(-2.44%) |
Jul 07, 2014 | 33.37 | 33.40 | 32.20 | 32.34 | 94,118 | -1.03(-3.09%) |
Jul 03, 2014 | 32.91 | 33.37 | 33.37 | 33.37 | 39,100 | +0.53(+1.61%) |
Jul 02, 2014 | 33.24 | 33.77 | 32.68 | 32.84 | 95,323 | -0.53(-1.59%) |