Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.58 | 20.62 | 20.05 | 20.29 | 4,345,182 | -0.33(-1.59%) |
Sep 29, 2014 | 20.64 | 20.86 | 20.49 | 20.62 | 2,980,455 | -0.27(-1.29%) |
Sep 26, 2014 | 20.84 | 21.05 | 20.68 | 20.89 | 2,697,343 | +0.04(+0.22%) |
Sep 25, 2014 | 20.95 | 21.05 | 20.60 | 20.84 | 3,280,525 | -0.17(-0.79%) |
Sep 24, 2014 | 21.14 | 21.21 | 20.72 | 21.01 | 5,592,800 | -0.20(-0.95%) |
Sep 23, 2014 | 21.47 | 21.49 | 21.02 | 21.21 | 3,920,324 | -0.39(-1.79%) |
Sep 22, 2014 | 21.47 | 21.60 | 21.27 | 21.60 | 4,189,222 | +0.12(+0.54%) |
Sep 19, 2014 | 22.15 | 22.15 | 21.42 | 21.48 | 7,711,872 | -0.54(-2.45%) |
Sep 18, 2014 | 22.25 | 22.31 | 22.01 | 22.02 | 2,805,893 | -0.09(-0.41%) |
Sep 17, 2014 | 22.29 | 22.45 | 22.01 | 22.11 | 1,836,668 | -0.12(-0.53%) |
Sep 16, 2014 | 21.87 | 22.43 | 21.80 | 22.22 | 3,536,915 | +0.42(+1.94%) |
Sep 15, 2014 | 22.08 | 22.13 | 21.75 | 21.80 | 2,634,135 | -0.30(-1.34%) |
Sep 12, 2014 | 22.47 | 22.47 | 21.98 | 22.10 | 3,906,423 | -0.37(-1.64%) |
Sep 11, 2014 | 22.28 | 22.64 | 22.27 | 22.47 | 2,104,510 | +0.02(+0.08%) |
Sep 10, 2014 | 22.21 | 22.64 | 22.21 | 22.45 | 3,293,229 | +0.14(+0.64%) |
Sep 09, 2014 | 22.46 | 22.52 | 22.20 | 22.31 | 4,027,159 | -0.15(-0.68%) |
Sep 08, 2014 | 22.61 | 22.80 | 22.32 | 22.46 | 3,012,617 | -0.17(-0.73%) |
Sep 05, 2014 | 23.02 | 23.15 | 22.54 | 22.62 | 4,141,976 | -0.56(-2.42%) |
Sep 04, 2014 | 23.32 | 23.46 | 23.01 | 23.19 | 4,791,510 | -0.06(-0.27%) |
Sep 03, 2014 | 23.20 | 23.28 | 23.02 | 23.25 | 2,467,380 | +0.13(+0.58%) |
Sep 02, 2014 | 23.27 | 23.56 | 23.09 | 23.11 | 3,221,717 | -0.22(-0.92%) |
Aug 29, 2014 | 23.10 | 23.33 | 23.33 | 23.33 | 5,101,334 | +0.18(+0.78%) |
Aug 28, 2014 | 22.92 | 23.19 | 22.69 | 23.15 | 3,380,332 | +0.23(+1.02%) |
Aug 27, 2014 | 22.67 | 23.07 | 22.64 | 22.92 | 2,890,371 | +0.35(+1.53%) |
Aug 26, 2014 | 22.69 | 22.89 | 22.50 | 22.57 | 2,582,323 | -0.02(-0.10%) |
Aug 25, 2014 | 22.70 | 22.78 | 22.49 | 22.59 | 1,729,812 | +0.07(+0.32%) |
Aug 22, 2014 | 22.63 | 22.68 | 22.40 | 22.52 | 2,168,593 | -0.17(-0.75%) |
Aug 21, 2014 | 22.86 | 22.88 | 22.62 | 22.69 | 1,738,515 | -0.18(-0.77%) |
Aug 20, 2014 | 22.98 | 23.00 | 22.75 | 22.87 | 1,425,243 | -0.13(-0.57%) |
Aug 19, 2014 | 22.88 | 23.28 | 22.84 | 23.00 | 3,235,393 | +0.15(+0.67%) |
Aug 18, 2014 | 22.45 | 23.04 | 22.28 | 22.84 | 3,512,225 | +0.49(+2.17%) |
Aug 15, 2014 | 22.40 | 22.44 | 22.07 | 22.36 | 2,746,144 | +0.06(+0.28%) |
Aug 14, 2014 | 22.19 | 22.33 | 22.07 | 22.30 | 1,666,979 | +0.05(+0.24%) |
Aug 13, 2014 | 22.09 | 22.37 | 21.73 | 22.24 | 3,069,444 | +0.29(+1.31%) |
Aug 12, 2014 | 22.22 | 22.26 | 21.89 | 21.96 | 2,118,945 | -0.26(-1.17%) |
Aug 11, 2014 | 22.23 | 22.43 | 22.17 | 22.22 | 3,656,633 | -0.04(-0.16%) |
Aug 08, 2014 | 21.90 | 22.34 | 21.86 | 22.25 | 3,151,783 | +0.49(+2.27%) |
Aug 07, 2014 | 21.78 | 21.97 | 21.46 | 21.76 | 3,962,168 | -0.02(-0.08%) |
Aug 06, 2014 | 21.73 | 22.15 | 21.57 | 21.78 | 4,242,018 | +0.01(+0.04%) |
Aug 05, 2014 | 22.31 | 22.34 | 21.61 | 21.77 | 5,644,562 | -0.38(-1.70%) |
Aug 04, 2014 | 22.07 | 22.35 | 21.78 | 22.14 | 4,041,819 | +0.06(+0.28%) |
Aug 01, 2014 | 22.59 | 22.59 | 21.61 | 22.08 | 7,243,438 | -0.54(-2.38%) |
Jul 31, 2014 | 22.68 | 23.30 | 22.41 | 22.62 | 6,207,871 | -0.24(-1.06%) |
Jul 30, 2014 | 24.65 | 24.66 | 22.52 | 22.86 | 11,150,487 | -1.92(-7.76%) |
Jul 29, 2014 | 24.91 | 25.15 | 24.76 | 24.79 | 3,704,984 | -0.10(-0.40%) |
Jul 28, 2014 | 25.35 | 25.40 | 24.74 | 24.88 | 2,748,596 | -0.41(-1.63%) |
Jul 25, 2014 | 25.30 | 25.50 | 25.15 | 25.30 | 1,566,195 | -0.14(-0.56%) |
Jul 24, 2014 | 25.60 | 25.69 | 25.21 | 25.44 | 2,857,937 | -0.04(-0.18%) |
Jul 23, 2014 | 25.60 | 25.73 | 25.13 | 25.48 | 2,674,934 | +0.21(+0.82%) |
Jul 22, 2014 | 24.87 | 25.65 | 24.86 | 25.28 | 4,513,675 | +0.64(+2.58%) |
Jul 21, 2014 | 24.82 | 24.96 | 24.54 | 24.64 | 2,143,163 | -0.36(-1.43%) |
Jul 18, 2014 | 24.77 | 25.01 | 24.65 | 25.00 | 2,121,114 | +0.39(+1.57%) |
Jul 17, 2014 | 24.90 | 25.22 | 24.61 | 24.61 | 3,020,925 | -0.48(-1.89%) |
Jul 16, 2014 | 25.01 | 25.22 | 24.79 | 25.09 | 3,379,446 | +0.30(+1.23%) |
Jul 15, 2014 | 24.22 | 25.14 | 24.22 | 24.79 | 1,935,702 | -0.13(-0.54%) |
Jul 14, 2014 | 24.95 | 25.05 | 24.86 | 24.92 | 2,105,568 | +0.09(+0.36%) |
Jul 11, 2014 | 24.88 | 24.99 | 24.71 | 24.83 | 2,426,197 | +0.06(+0.25%) |
Jul 10, 2014 | 24.47 | 24.98 | 24.25 | 24.77 | 4,236,021 | -0.10(-0.40%) |
Jul 09, 2014 | 24.29 | 24.96 | 24.29 | 24.87 | 4,294,461 | +0.73(+3.01%) |
Jul 08, 2014 | 24.40 | 24.46 | 23.89 | 24.14 | 3,372,988 | -0.29(-1.17%) |
Jul 07, 2014 | 24.94 | 24.96 | 24.29 | 24.43 | 2,670,899 | -0.59(-2.36%) |
Jul 03, 2014 | 24.95 | 25.02 | 25.02 | 25.02 | 1,519,437 | +0.07(+0.29%) |
Jul 02, 2014 | 24.73 | 25.06 | 24.71 | 24.95 | 2,612,075 | -0.03(-0.11%) |