Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.52 | 21.60 | 21.28 | 21.47 | 6,137,105 | -0.02(-0.10%) |
Sep 29, 2014 | 21.46 | 21.68 | 21.43 | 21.49 | 2,413,066 | -0.16(-0.74%) |
Sep 26, 2014 | 21.55 | 21.66 | 21.49 | 21.65 | 1,559,361 | +0.17(+0.81%) |
Sep 25, 2014 | 21.79 | 21.79 | 21.45 | 21.48 | 3,168,146 | -0.35(-1.59%) |
Sep 24, 2014 | 21.80 | 21.96 | 21.73 | 21.82 | 2,750,502 | +0.00(+0.00%) |
Sep 23, 2014 | 22.27 | 22.33 | 21.81 | 21.82 | 3,529,632 | -0.55(-2.44%) |
Sep 22, 2014 | 22.24 | 22.38 | 22.06 | 22.37 | 3,590,999 | +0.03(+0.15%) |
Sep 19, 2014 | 22.32 | 22.39 | 22.19 | 22.34 | 2,257,709 | +0.01(+0.03%) |
Sep 18, 2014 | 22.31 | 22.36 | 22.25 | 22.33 | 1,140,868 | +0.03(+0.16%) |
Sep 17, 2014 | 22.32 | 22.52 | 22.19 | 22.30 | 1,737,350 | -0.05(-0.22%) |
Sep 16, 2014 | 22.30 | 22.41 | 22.23 | 22.34 | 2,748,813 | -0.03(-0.15%) |
Sep 15, 2014 | 22.40 | 22.47 | 22.23 | 22.38 | 1,652,706 | -0.09(-0.40%) |
Sep 12, 2014 | 22.46 | 22.51 | 22.32 | 22.47 | 2,341,229 | -0.01(-0.03%) |
Sep 11, 2014 | 22.31 | 22.50 | 22.23 | 22.48 | 3,363,735 | +0.08(+0.34%) |
Sep 10, 2014 | 22.46 | 22.54 | 22.27 | 22.40 | 3,052,739 | +0.00(+0.00%) |
Sep 09, 2014 | 22.29 | 22.46 | 22.18 | 22.40 | 4,438,419 | +0.10(+0.47%) |
Sep 08, 2014 | 22.38 | 22.42 | 22.16 | 22.30 | 2,740,537 | -0.22(-0.98%) |
Sep 05, 2014 | 22.66 | 22.66 | 22.34 | 22.52 | 2,875,029 | -0.06(-0.28%) |
Sep 04, 2014 | 23.08 | 23.05 | 22.45 | 22.58 | 7,601,515 | -0.47(-2.06%) |
Sep 03, 2014 | 23.19 | 23.19 | 22.92 | 23.05 | 4,031,427 | -0.07(-0.30%) |
Sep 02, 2014 | 23.21 | 23.29 | 23.07 | 23.12 | 2,566,498 | +0.05(+0.21%) |
Aug 29, 2014 | 23.15 | 23.07 | 23.07 | 23.07 | 2,715,993 | -0.02(-0.09%) |
Aug 28, 2014 | 23.21 | 23.25 | 23.08 | 23.10 | 2,642,568 | -0.19(-0.83%) |
Aug 27, 2014 | 23.22 | 23.29 | 23.16 | 23.29 | 1,538,318 | +0.08(+0.33%) |
Aug 26, 2014 | 23.24 | 23.27 | 23.14 | 23.21 | 1,880,869 | +0.02(+0.09%) |
Aug 25, 2014 | 23.34 | 23.34 | 23.16 | 23.19 | 1,341,300 | -0.05(-0.24%) |
Aug 22, 2014 | 23.22 | 23.33 | 23.17 | 23.25 | 1,582,809 | -0.03(-0.15%) |
Aug 21, 2014 | 23.23 | 23.32 | 23.11 | 23.28 | 2,348,857 | +0.10(+0.45%) |
Aug 20, 2014 | 22.96 | 23.23 | 22.94 | 23.18 | 2,382,163 | +0.14(+0.63%) |
Aug 19, 2014 | 23.07 | 23.12 | 23.01 | 23.03 | 2,967,390 | +0.05(+0.21%) |
Aug 18, 2014 | 23.00 | 23.10 | 22.92 | 22.99 | 1,641,973 | +0.14(+0.60%) |
Aug 15, 2014 | 22.92 | 22.97 | 22.63 | 22.85 | 1,677,708 | -0.04(-0.18%) |
Aug 14, 2014 | 22.85 | 22.93 | 22.76 | 22.89 | 1,364,105 | +0.10(+0.42%) |
Aug 13, 2014 | 22.79 | 22.68 | 22.67 | 22.79 | 1,769,784 | +0.11(+0.49%) |
Aug 12, 2014 | 22.91 | 23.01 | 22.66 | 22.68 | 2,599,316 | -0.19(-0.81%) |
Aug 11, 2014 | 22.64 | 22.88 | 22.54 | 22.87 | 2,731,184 | +0.37(+1.65%) |
Aug 08, 2014 | 22.32 | 22.46 | 22.19 | 22.50 | 2,209,836 | +0.21(+0.96%) |
Aug 07, 2014 | 22.30 | 22.46 | 22.19 | 22.28 | 2,291,397 | +0.06(+0.25%) |
Aug 06, 2014 | 22.02 | 22.33 | 21.97 | 22.23 | 2,221,488 | +0.16(+0.72%) |
Aug 05, 2014 | 21.88 | 22.26 | 21.77 | 22.07 | 2,118,364 | -0.08(-0.34%) |
Aug 04, 2014 | 22.05 | 22.17 | 21.90 | 22.15 | 1,894,329 | +0.12(+0.53%) |
Aug 01, 2014 | 22.14 | 22.16 | 21.96 | 22.03 | 1,858,769 | -0.08(-0.37%) |
Jul 31, 2014 | 22.13 | 22.26 | 22.07 | 22.11 | 2,470,069 | -0.21(-0.96%) |
Jul 30, 2014 | 22.15 | 22.34 | 22.02 | 22.32 | 2,292,292 | +0.28(+1.28%) |
Jul 29, 2014 | 22.30 | 22.38 | 22.04 | 22.04 | 1,500,655 | -0.17(-0.74%) |
Jul 28, 2014 | 22.34 | 22.41 | 22.02 | 22.21 | 3,756,826 | -0.05(-0.25%) |
Jul 25, 2014 | 22.31 | 22.48 | 22.21 | 22.26 | 1,855,289 | -0.17(-0.77%) |
Jul 24, 2014 | 22.12 | 22.49 | 22.11 | 22.43 | 2,933,501 | +0.33(+1.49%) |
Jul 23, 2014 | 22.03 | 22.19 | 22.00 | 22.10 | 2,061,295 | +0.06(+0.28%) |
Jul 22, 2014 | 22.19 | 22.28 | 22.03 | 22.04 | 2,167,059 | -0.08(-0.34%) |
Jul 21, 2014 | 22.12 | 22.23 | 22.02 | 22.12 | 1,709,465 | -0.16(-0.71%) |
Jul 18, 2014 | 22.06 | 22.30 | 22.02 | 22.28 | 1,564,787 | +0.30(+1.35%) |
Jul 17, 2014 | 22.34 | 22.45 | 21.97 | 21.98 | 2,550,605 | -0.43(-1.93%) |
Jul 16, 2014 | 22.67 | 22.68 | 22.33 | 22.41 | 2,715,025 | -0.10(-0.46%) |
Jul 15, 2014 | 22.65 | 22.66 | 22.46 | 22.52 | 2,567,618 | -0.09(-0.40%) |
Jul 14, 2014 | 22.82 | 22.84 | 22.53 | 22.61 | 2,119,280 | -0.10(-0.45%) |
Jul 11, 2014 | 22.47 | 22.88 | 22.44 | 22.71 | 3,057,417 | +0.28(+1.23%) |
Jul 10, 2014 | 22.31 | 22.62 | 22.20 | 22.43 | 2,441,565 | -0.21(-0.91%) |
Jul 09, 2014 | 22.43 | 22.65 | 22.33 | 22.64 | 4,161,253 | +0.51(+2.30%) |
Jul 08, 2014 | 22.63 | 22.66 | 22.08 | 22.13 | 6,555,530 | -0.51(-2.25%) |
Jul 07, 2014 | 22.80 | 22.88 | 22.57 | 22.64 | 2,943,625 | -0.24(-1.05%) |
Jul 03, 2014 | 22.99 | 22.88 | 22.88 | 22.88 | 1,796,034 | +0.03(+0.15%) |
Jul 02, 2014 | 22.70 | 22.94 | 22.67 | 22.85 | 4,503,072 | +0.21(+0.91%) |