Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.71 | 22.82 | 21.54 | 21.59 | 248,371 | -1.20(-5.28%) |
Sep 29, 2014 | 22.28 | 22.89 | 22.23 | 22.79 | 100,147 | +0.25(+1.10%) |
Sep 26, 2014 | 22.83 | 23.00 | 22.23 | 22.55 | 211,206 | -0.27(-1.16%) |
Sep 25, 2014 | 23.34 | 23.48 | 22.78 | 22.81 | 126,094 | -0.64(-2.72%) |
Sep 24, 2014 | 23.02 | 23.51 | 22.88 | 23.45 | 76,260 | +0.48(+2.08%) |
Sep 23, 2014 | 23.55 | 23.61 | 22.79 | 22.97 | 133,341 | -0.74(-3.13%) |
Sep 22, 2014 | 23.55 | 24.10 | 23.32 | 23.71 | 186,146 | +0.03(+0.11%) |
Sep 19, 2014 | 23.74 | 24.09 | 23.64 | 23.69 | 184,818 | +0.05(+0.22%) |
Sep 18, 2014 | 23.49 | 23.73 | 23.06 | 23.63 | 81,181 | +0.31(+1.33%) |
Sep 17, 2014 | 22.98 | 23.50 | 22.88 | 23.32 | 106,630 | +0.27(+1.19%) |
Sep 16, 2014 | 22.94 | 23.27 | 22.66 | 23.05 | 91,662 | +0.01(+0.04%) |
Sep 15, 2014 | 23.30 | 23.36 | 22.85 | 23.04 | 155,736 | -0.26(-1.10%) |
Sep 12, 2014 | 23.62 | 23.62 | 22.84 | 23.30 | 131,022 | -0.29(-1.24%) |
Sep 11, 2014 | 23.71 | 24.07 | 23.47 | 23.59 | 88,232 | -0.28(-1.19%) |
Sep 10, 2014 | 23.76 | 23.94 | 23.49 | 23.87 | 70,045 | +0.12(+0.52%) |
Sep 09, 2014 | 24.06 | 24.21 | 23.59 | 23.75 | 108,332 | -0.36(-1.50%) |
Sep 08, 2014 | 24.20 | 24.40 | 23.94 | 24.11 | 80,582 | -0.05(-0.22%) |
Sep 05, 2014 | 23.67 | 24.24 | 23.67 | 24.17 | 140,692 | +0.40(+1.68%) |
Sep 04, 2014 | 23.68 | 23.96 | 23.63 | 23.77 | 71,949 | +0.10(+0.41%) |
Sep 03, 2014 | 23.94 | 23.97 | 23.54 | 23.67 | 86,109 | -0.12(-0.48%) |
Sep 02, 2014 | 23.74 | 24.07 | 23.45 | 23.78 | 118,406 | +0.19(+0.83%) |
Aug 29, 2014 | 23.69 | 23.59 | 23.59 | 23.59 | 85,099 | -0.07(-0.30%) |
Aug 28, 2014 | 23.78 | 23.80 | 23.41 | 23.66 | 72,945 | -0.15(-0.63%) |
Aug 27, 2014 | 23.91 | 24.18 | 23.75 | 23.81 | 103,562 | -0.06(-0.26%) |
Aug 26, 2014 | 23.92 | 24.16 | 23.66 | 23.87 | 116,514 | -0.03(-0.11%) |
Aug 25, 2014 | 23.74 | 23.95 | 23.18 | 23.90 | 131,575 | +0.41(+1.73%) |
Aug 22, 2014 | 23.90 | 24.32 | 23.45 | 23.49 | 134,342 | -0.42(-1.74%) |
Aug 21, 2014 | 25.41 | 25.41 | 23.71 | 23.91 | 280,313 | -1.66(-6.51%) |
Aug 20, 2014 | 25.70 | 25.92 | 24.33 | 25.57 | 257,452 | -0.97(-3.67%) |
Aug 19, 2014 | 26.78 | 26.78 | 26.44 | 26.55 | 132,529 | -0.14(-0.53%) |
Aug 18, 2014 | 26.68 | 27.20 | 26.38 | 26.69 | 104,890 | +0.39(+1.48%) |
Aug 15, 2014 | 26.40 | 26.40 | 25.70 | 26.30 | 128,486 | +0.20(+0.78%) |
Aug 14, 2014 | 26.02 | 26.24 | 25.90 | 26.09 | 50,831 | +0.15(+0.56%) |
Aug 13, 2014 | 25.96 | 26.03 | 25.96 | 25.95 | 99,923 | +0.15(+0.60%) |
Aug 12, 2014 | 25.96 | 26.13 | 25.50 | 25.79 | 79,454 | -0.35(-1.35%) |
Aug 11, 2014 | 25.98 | 26.36 | 25.83 | 26.15 | 52,353 | +0.35(+1.34%) |
Aug 08, 2014 | 25.24 | 25.91 | 25.21 | 25.80 | 53,821 | +0.54(+2.14%) |
Aug 07, 2014 | 25.37 | 25.88 | 24.95 | 25.26 | 59,947 | -0.03(-0.10%) |
Aug 06, 2014 | 25.00 | 25.55 | 25.00 | 25.29 | 106,902 | +0.06(+0.25%) |
Aug 05, 2014 | 24.94 | 25.46 | 24.68 | 25.23 | 63,583 | +0.24(+0.96%) |
Aug 04, 2014 | 24.78 | 25.01 | 24.23 | 24.99 | 101,114 | +0.40(+1.62%) |
Aug 01, 2014 | 24.75 | 24.89 | 24.17 | 24.59 | 98,464 | -0.07(-0.29%) |
Jul 31, 2014 | 25.13 | 25.59 | 24.55 | 24.66 | 127,137 | -0.65(-2.59%) |
Jul 30, 2014 | 25.92 | 25.92 | 25.23 | 25.32 | 83,066 | -0.32(-1.24%) |
Jul 29, 2014 | 25.77 | 26.07 | 25.55 | 25.63 | 67,789 | -0.19(-0.75%) |
Jul 28, 2014 | 26.03 | 26.03 | 25.55 | 25.83 | 74,361 | -0.12(-0.48%) |
Jul 25, 2014 | 25.83 | 26.31 | 25.76 | 25.95 | 110,899 | -0.18(-0.68%) |
Jul 24, 2014 | 26.14 | 26.39 | 26.02 | 26.13 | 136,734 | -0.02(-0.07%) |
Jul 23, 2014 | 26.28 | 26.28 | 26.01 | 26.15 | 72,952 | -0.14(-0.54%) |
Jul 22, 2014 | 26.65 | 26.65 | 26.12 | 26.29 | 75,233 | -0.10(-0.37%) |
Jul 21, 2014 | 26.47 | 26.70 | 25.99 | 26.39 | 89,191 | -0.28(-1.06%) |
Jul 18, 2014 | 26.09 | 26.91 | 26.09 | 26.67 | 109,083 | +0.48(+1.82%) |
Jul 17, 2014 | 26.64 | 26.94 | 26.16 | 26.19 | 135,405 | -0.75(-2.79%) |
Jul 16, 2014 | 27.19 | 27.32 | 26.64 | 26.94 | 124,114 | -0.05(-0.20%) |
Jul 15, 2014 | 27.78 | 27.78 | 26.82 | 27.00 | 156,079 | -0.77(-2.77%) |
Jul 14, 2014 | 28.08 | 28.08 | 27.73 | 27.77 | 77,200 | +0.08(+0.29%) |
Jul 11, 2014 | 27.85 | 28.17 | 27.61 | 27.69 | 120,039 | -0.27(-0.95%) |
Jul 10, 2014 | 27.12 | 28.12 | 26.84 | 27.95 | 157,019 | +0.25(+0.89%) |
Jul 09, 2014 | 28.07 | 28.12 | 27.55 | 27.70 | 89,283 | -0.21(-0.77%) |
Jul 08, 2014 | 28.39 | 28.39 | 27.76 | 27.92 | 117,561 | -0.59(-2.07%) |
Jul 07, 2014 | 29.42 | 29.44 | 28.39 | 28.51 | 106,762 | -0.91(-3.09%) |
Jul 03, 2014 | 29.01 | 29.42 | 29.42 | 29.42 | 44,352 | +0.47(+1.61%) |
Jul 02, 2014 | 29.30 | 29.77 | 28.81 | 28.95 | 108,129 | -0.47(-1.59%) |