Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.58 | 25.61 | 25.14 | 25.44 | 130,126 | -0.06(-0.22%) |
Sep 29, 2014 | 25.39 | 25.61 | 25.10 | 25.50 | 154,726 | +0.14(+0.56%) |
Sep 26, 2014 | 24.95 | 25.43 | 24.84 | 25.36 | 151,373 | +0.41(+1.64%) |
Sep 25, 2014 | 25.61 | 25.61 | 24.93 | 24.95 | 213,821 | -0.54(-2.10%) |
Sep 24, 2014 | 25.50 | 25.65 | 24.90 | 25.48 | 217,284 | -0.09(-0.36%) |
Sep 23, 2014 | 25.93 | 25.93 | 25.45 | 25.58 | 163,350 | -0.22(-0.85%) |
Sep 22, 2014 | 26.52 | 26.52 | 25.73 | 25.79 | 169,578 | -0.69(-2.61%) |
Sep 19, 2014 | 26.64 | 26.77 | 26.36 | 26.49 | 136,059 | -0.11(-0.42%) |
Sep 18, 2014 | 27.01 | 27.13 | 26.45 | 26.60 | 141,797 | -0.41(-1.51%) |
Sep 17, 2014 | 27.42 | 27.42 | 26.84 | 27.01 | 146,471 | -0.25(-0.90%) |
Sep 16, 2014 | 27.04 | 27.36 | 26.99 | 27.25 | 75,507 | +0.28(+1.05%) |
Sep 15, 2014 | 26.72 | 27.08 | 26.55 | 26.97 | 75,637 | +0.27(+1.00%) |
Sep 12, 2014 | 27.03 | 27.03 | 26.67 | 26.70 | 131,085 | -0.47(-1.71%) |
Sep 11, 2014 | 27.12 | 27.17 | 26.73 | 27.17 | 113,448 | -0.16(-0.59%) |
Sep 10, 2014 | 27.40 | 27.40 | 27.12 | 27.33 | 61,880 | -0.07(-0.26%) |
Sep 09, 2014 | 27.45 | 27.47 | 27.23 | 27.40 | 173,724 | -0.10(-0.36%) |
Sep 08, 2014 | 27.92 | 27.92 | 27.45 | 27.50 | 158,791 | -0.44(-1.56%) |
Sep 05, 2014 | 28.06 | 28.06 | 27.77 | 27.94 | 123,565 | -0.20(-0.73%) |
Sep 04, 2014 | 28.18 | 28.19 | 27.87 | 28.14 | 129,899 | +0.09(+0.33%) |
Sep 03, 2014 | 27.98 | 28.05 | 27.82 | 28.05 | 435,339 | -0.71(-2.47%) |
Sep 02, 2014 | 29.21 | 29.21 | 28.69 | 28.76 | 63,439 | -0.43(-1.47%) |
Aug 29, 2014 | 29.24 | 29.19 | 29.19 | 29.19 | 88,256 | +0.15(+0.51%) |
Aug 28, 2014 | 29.11 | 29.11 | 28.89 | 29.04 | 47,988 | -0.10(-0.34%) |
Aug 27, 2014 | 28.97 | 29.14 | 28.83 | 29.14 | 62,390 | +0.23(+0.78%) |
Aug 26, 2014 | 28.90 | 28.95 | 28.80 | 28.92 | 75,941 | +0.20(+0.71%) |
Aug 25, 2014 | 28.92 | 28.92 | 28.63 | 28.71 | 69,272 | -0.20(-0.71%) |
Aug 22, 2014 | 29.06 | 29.06 | 28.63 | 28.92 | 53,092 | -0.02(-0.07%) |
Aug 21, 2014 | 28.70 | 28.99 | 28.64 | 28.94 | 85,117 | +0.40(+1.41%) |
Aug 20, 2014 | 28.45 | 28.55 | 28.28 | 28.54 | 83,031 | +0.10(+0.35%) |
Aug 19, 2014 | 28.28 | 28.46 | 28.14 | 28.44 | 228,100 | +0.29(+1.03%) |
Aug 18, 2014 | 28.52 | 28.52 | 28.05 | 28.15 | 65,705 | -0.18(-0.62%) |
Aug 15, 2014 | 28.17 | 28.42 | 27.62 | 28.32 | 117,234 | +0.24(+0.85%) |
Aug 14, 2014 | 28.47 | 28.47 | 27.88 | 28.09 | 194,735 | -0.20(-0.72%) |
Aug 13, 2014 | 28.61 | 28.61 | 28.24 | 28.29 | 104,213 | -0.25(-0.86%) |
Aug 12, 2014 | 28.85 | 28.85 | 28.37 | 28.54 | 121,675 | -0.24(-0.83%) |
Aug 11, 2014 | 28.57 | 28.78 | 28.45 | 28.78 | 116,516 | +0.33(+1.16%) |
Aug 08, 2014 | 28.09 | 28.49 | 27.73 | 28.44 | 80,882 | +0.32(+1.13%) |
Aug 07, 2014 | 28.19 | 28.19 | 27.82 | 28.13 | 50,717 | +0.01(+0.05%) |
Aug 06, 2014 | 28.10 | 28.29 | 28.01 | 28.11 | 79,070 | -0.15(-0.52%) |
Aug 05, 2014 | 28.58 | 28.66 | 27.99 | 28.26 | 189,972 | -0.47(-1.62%) |
Aug 04, 2014 | 28.45 | 28.87 | 28.19 | 28.73 | 78,976 | +0.43(+1.52%) |
Aug 01, 2014 | 28.62 | 28.71 | 27.92 | 28.30 | 109,247 | -0.47(-1.64%) |
Jul 31, 2014 | 28.94 | 28.99 | 28.53 | 28.77 | 112,614 | -0.22(-0.75%) |
Jul 30, 2014 | 29.10 | 29.13 | 28.75 | 28.99 | 144,520 | -0.07(-0.24%) |
Jul 29, 2014 | 29.17 | 29.17 | 28.90 | 29.06 | 73,156 | -0.18(-0.63%) |
Jul 28, 2014 | 29.58 | 29.58 | 29.07 | 29.24 | 78,777 | -0.18(-0.62%) |
Jul 25, 2014 | 29.83 | 29.92 | 29.40 | 29.42 | 65,252 | -0.42(-1.39%) |
Jul 24, 2014 | 29.86 | 29.97 | 29.57 | 29.84 | 87,729 | +0.10(+0.33%) |
Jul 23, 2014 | 29.35 | 29.74 | 29.35 | 29.74 | 88,867 | +0.31(+1.05%) |
Jul 22, 2014 | 29.01 | 29.45 | 29.01 | 29.43 | 112,628 | +0.45(+1.56%) |
Jul 21, 2014 | 29.00 | 29.18 | 28.80 | 28.98 | 55,043 | +0.01(+0.02%) |
Jul 18, 2014 | 28.77 | 29.11 | 28.75 | 28.97 | 46,679 | +0.30(+1.03%) |
Jul 17, 2014 | 29.16 | 29.22 | 28.64 | 28.68 | 136,348 | -0.29(-1.00%) |
Jul 16, 2014 | 28.80 | 29.02 | 28.76 | 28.97 | 89,961 | +0.28(+0.98%) |
Jul 15, 2014 | 29.24 | 29.24 | 28.19 | 28.68 | 145,970 | -0.56(-1.90%) |
Jul 14, 2014 | 28.97 | 29.32 | 28.94 | 29.24 | 219,781 | +0.28(+0.97%) |
Jul 11, 2014 | 29.48 | 29.48 | 28.90 | 28.96 | 147,356 | -0.66(-2.21%) |
Jul 10, 2014 | 30.03 | 30.03 | 29.54 | 29.61 | 166,971 | -0.59(-1.94%) |
Jul 09, 2014 | 30.19 | 30.23 | 30.02 | 30.20 | 77,736 | +0.01(+0.05%) |
Jul 08, 2014 | 30.19 | 30.22 | 29.80 | 30.19 | 98,104 | +0.01(+0.02%) |
Jul 07, 2014 | 30.93 | 30.97 | 29.73 | 30.18 | 109,931 | -0.85(-2.73%) |
Jul 03, 2014 | 31.03 | 31.02 | 31.02 | 31.02 | 69,810 | +0.03(+0.09%) |
Jul 02, 2014 | 31.33 | 31.38 | 30.84 | 31.00 | 73,044 | -0.36(-1.15%) |