Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.80 | 23.00 | 21.10 | 21.50 | 26,616 | -0.50(-2.27%) |
Sep 29, 2014 | 20.30 | 22.60 | 20.30 | 22.00 | 56,776 | +1.50(+7.32%) |
Sep 26, 2014 | 21.40 | 21.40 | 20.20 | 20.50 | 29,634 | -0.60(-2.84%) |
Sep 25, 2014 | 20.90 | 22.10 | 20.10 | 21.10 | 63,508 | +0.00(+0.00%) |
Sep 24, 2014 | 21.80 | 22.00 | 19.40 | 21.10 | 151,277 | -0.50(-2.31%) |
Sep 23, 2014 | 22.70 | 23.40 | 20.90 | 21.60 | 191,076 | -0.70(-3.14%) |
Sep 22, 2014 | 22.20 | 24.45 | 22.00 | 22.30 | 98,404 | -0.10(-0.45%) |
Sep 19, 2014 | 26.00 | 26.30 | 21.60 | 22.40 | 117,903 | -3.70(-14.18%) |
Sep 18, 2014 | 27.80 | 28.10 | 25.00 | 26.10 | 45,476 | -1.70(-6.12%) |
Sep 17, 2014 | 27.40 | 28.30 | 27.00 | 27.80 | 11,203 | +0.50(+1.83%) |
Sep 16, 2014 | 28.20 | 28.20 | 25.90 | 27.30 | 49,359 | -0.90(-3.19%) |
Sep 15, 2014 | 29.80 | 30.20 | 27.90 | 28.20 | 47,583 | -1.60(-5.37%) |
Sep 12, 2014 | 29.90 | 30.80 | 29.80 | 29.80 | 12,409 | -0.20(-0.67%) |
Sep 11, 2014 | 30.10 | 30.60 | 29.90 | 30.00 | 10,359 | -0.30(-0.99%) |
Sep 10, 2014 | 30.20 | 30.70 | 29.50 | 30.30 | 20,796 | +0.20(+0.66%) |
Sep 09, 2014 | 30.60 | 31.90 | 29.80 | 30.10 | 42,521 | -0.70(-2.27%) |
Sep 08, 2014 | 30.60 | 31.20 | 30.00 | 30.80 | 30,486 | +0.50(+1.65%) |
Sep 05, 2014 | 28.60 | 30.95 | 28.50 | 30.30 | 65,736 | +1.60(+5.57%) |
Sep 04, 2014 | 30.20 | 30.60 | 28.80 | 28.70 | 30,116 | -1.10(-3.69%) |
Sep 03, 2014 | 29.50 | 31.50 | 29.00 | 29.80 | 76,088 | +0.60(+2.05%) |
Sep 02, 2014 | 30.40 | 30.50 | 29.00 | 29.20 | 40,968 | -1.10(-3.63%) |
Aug 29, 2014 | 30.50 | 30.30 | 30.30 | 30.30 | 23,300 | -0.10(-0.33%) |
Aug 28, 2014 | 30.00 | 31.00 | 29.50 | 30.40 | 42,978 | +0.40(+1.33%) |
Aug 27, 2014 | 30.40 | 30.40 | 29.50 | 30.00 | 27,645 | -0.20(-0.66%) |
Aug 26, 2014 | 30.80 | 30.80 | 30.20 | 30.20 | 15,785 | -0.50(-1.63%) |
Aug 25, 2014 | 31.50 | 31.50 | 30.40 | 30.70 | 20,005 | -0.40(-1.29%) |
Aug 22, 2014 | 30.20 | 31.40 | 30.10 | 31.10 | 42,563 | +0.60(+1.97%) |
Aug 21, 2014 | 29.40 | 30.70 | 29.20 | 30.50 | 36,595 | -0.20(-0.65%) |
Aug 20, 2014 | 31.10 | 31.80 | 30.50 | 30.70 | 18,848 | -0.90(-2.85%) |
Aug 19, 2014 | 32.40 | 32.80 | 30.90 | 31.60 | 34,853 | -0.40(-1.25%) |
Aug 18, 2014 | 29.80 | 32.30 | 29.20 | 32.00 | 66,746 | +2.50(+8.47%) |
Aug 15, 2014 | 30.00 | 30.40 | 29.10 | 29.50 | 25,224 | -0.40(-1.34%) |
Aug 14, 2014 | 30.00 | 31.10 | 29.70 | 29.90 | 41,130 | +0.00(+0.00%) |
Aug 13, 2014 | 30.30 | 30.30 | 29.00 | 29.90 | 39,598 | +0.00(+0.00%) |
Aug 12, 2014 | 31.20 | 31.20 | 29.00 | 29.90 | 75,772 | -1.10(-3.55%) |
Aug 11, 2014 | 29.18 | 31.60 | 29.00 | 31.00 | 71,593 | +2.00(+6.90%) |
Aug 08, 2014 | 29.50 | 29.82 | 28.10 | 29.00 | 33,538 | -0.70(-2.36%) |
Aug 07, 2014 | 29.50 | 30.00 | 28.40 | 29.70 | 67,448 | +0.20(+0.68%) |
Aug 06, 2014 | 30.00 | 31.80 | 28.80 | 29.50 | 200,058 | +1.50(+5.36%) |
Aug 05, 2014 | 28.00 | 29.40 | 26.65 | 28.00 | 48,845 | -0.50(-1.75%) |
Aug 04, 2014 | 26.60 | 28.70 | 26.60 | 28.50 | 43,408 | +2.30(+8.78%) |
Aug 01, 2014 | 27.50 | 28.20 | 25.80 | 26.20 | 33,820 | -1.00(-3.68%) |
Jul 31, 2014 | 27.30 | 28.00 | 26.50 | 27.20 | 34,118 | -0.79(-2.81%) |
Jul 30, 2014 | 27.20 | 28.90 | 26.50 | 27.98 | 57,389 | +1.09(+4.03%) |
Jul 29, 2014 | 28.60 | 29.00 | 26.60 | 26.90 | 53,917 | -1.70(-5.94%) |
Jul 28, 2014 | 30.50 | 30.70 | 28.00 | 28.60 | 53,786 | -1.80(-5.92%) |
Jul 25, 2014 | 30.20 | 30.50 | 28.80 | 30.40 | 30,598 | +0.20(+0.66%) |
Jul 24, 2014 | 31.80 | 32.20 | 29.90 | 30.20 | 41,534 | -1.40(-4.43%) |
Jul 23, 2014 | 32.10 | 32.10 | 30.10 | 31.60 | 75,194 | -0.20(-0.63%) |
Jul 22, 2014 | 32.60 | 33.60 | 31.60 | 31.80 | 29,027 | -0.40(-1.24%) |
Jul 21, 2014 | 32.20 | 33.70 | 31.90 | 32.20 | 35,564 | -0.10(-0.31%) |
Jul 18, 2014 | 30.60 | 32.70 | 30.40 | 32.30 | 47,359 | +1.60(+5.21%) |
Jul 17, 2014 | 31.40 | 32.80 | 29.90 | 30.70 | 44,603 | -0.70(-2.23%) |
Jul 16, 2014 | 33.50 | 33.80 | 31.30 | 31.40 | 44,720 | -2.10(-6.27%) |
Jul 15, 2014 | 33.50 | 34.36 | 32.50 | 33.50 | 50,856 | +0.10(+0.30%) |
Jul 14, 2014 | 34.00 | 35.00 | 33.30 | 33.40 | 73,289 | -0.10(-0.30%) |
Jul 11, 2014 | 32.40 | 34.09 | 31.42 | 33.50 | 92,600 | +1.20(+3.72%) |
Jul 10, 2014 | 30.70 | 33.80 | 29.50 | 32.30 | 185,121 | +1.30(+4.19%) |
Jul 09, 2014 | 28.50 | 33.50 | 27.50 | 31.00 | 370,144 | +2.50(+8.77%) |
Jul 08, 2014 | 29.70 | 30.00 | 27.30 | 28.50 | 133,488 | -1.20(-4.04%) |
Jul 07, 2014 | 31.40 | 32.00 | 29.20 | 29.70 | 71,304 | -2.00(-6.31%) |
Jul 03, 2014 | 31.50 | 31.70 | 31.70 | 31.70 | 26,790 | +0.40(+1.28%) |
Jul 02, 2014 | 32.00 | 32.50 | 30.90 | 31.30 | 40,371 | -0.90(-2.80%) |