Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.28 | 22.52 | 21.82 | 22.09 | 5,228,097 | -0.36(-1.60%) |
Sep 29, 2014 | 22.37 | 22.54 | 22.13 | 22.44 | 5,261,211 | -0.15(-0.65%) |
Sep 26, 2014 | 22.08 | 22.66 | 21.95 | 22.59 | 5,245,378 | +0.44(+2.00%) |
Sep 25, 2014 | 22.60 | 22.69 | 22.13 | 22.15 | 5,625,590 | -0.55(-2.43%) |
Sep 24, 2014 | 22.53 | 22.88 | 22.04 | 22.70 | 10,513,632 | +0.14(+0.60%) |
Sep 23, 2014 | 22.48 | 22.74 | 22.30 | 22.56 | 5,059,825 | +0.10(+0.46%) |
Sep 22, 2014 | 22.75 | 22.89 | 22.45 | 22.46 | 7,691,631 | -0.48(-2.08%) |
Sep 19, 2014 | 23.46 | 23.46 | 22.79 | 22.94 | 7,151,126 | -0.48(-2.06%) |
Sep 18, 2014 | 23.56 | 23.64 | 23.30 | 23.42 | 6,550,448 | -0.02(-0.10%) |
Sep 17, 2014 | 23.79 | 23.80 | 23.36 | 23.45 | 5,709,927 | -0.27(-1.13%) |
Sep 16, 2014 | 23.39 | 23.91 | 23.38 | 23.71 | 6,591,531 | +0.34(+1.44%) |
Sep 15, 2014 | 23.20 | 23.44 | 23.14 | 23.38 | 2,817,005 | +0.14(+0.61%) |
Sep 12, 2014 | 23.27 | 23.33 | 23.03 | 23.24 | 3,625,935 | -0.12(-0.51%) |
Sep 11, 2014 | 22.93 | 23.35 | 22.84 | 23.35 | 3,695,657 | +0.13(+0.54%) |
Sep 10, 2014 | 23.08 | 23.26 | 22.84 | 23.23 | 3,689,186 | +0.12(+0.50%) |
Sep 09, 2014 | 22.98 | 23.22 | 22.89 | 23.11 | 4,631,608 | +0.07(+0.29%) |
Sep 08, 2014 | 23.48 | 23.53 | 22.90 | 23.05 | 4,373,089 | -0.63(-2.65%) |
Sep 05, 2014 | 23.64 | 23.64 | 23.44 | 23.67 | 4,394,908 | +0.07(+0.29%) |
Sep 04, 2014 | 23.97 | 24.05 | 23.44 | 23.61 | 4,332,781 | -0.31(-1.28%) |
Sep 03, 2014 | 24.10 | 24.12 | 23.80 | 23.91 | 4,155,225 | +0.02(+0.07%) |
Sep 02, 2014 | 24.41 | 24.58 | 23.77 | 23.89 | 6,185,922 | -0.74(-2.99%) |
Aug 29, 2014 | 24.45 | 24.63 | 24.63 | 24.63 | 2,480,354 | +0.27(+1.09%) |
Aug 28, 2014 | 24.23 | 24.37 | 24.17 | 24.36 | 2,261,911 | +0.01(+0.02%) |
Aug 27, 2014 | 24.53 | 24.59 | 24.13 | 24.36 | 2,509,859 | +0.00(+0.00%) |
Aug 26, 2014 | 24.03 | 24.52 | 24.03 | 24.36 | 2,964,148 | +0.34(+1.44%) |
Aug 25, 2014 | 23.84 | 24.07 | 23.84 | 24.01 | 1,410,582 | +0.12(+0.50%) |
Aug 22, 2014 | 23.88 | 23.96 | 23.69 | 23.89 | 1,766,382 | -0.09(-0.38%) |
Aug 21, 2014 | 23.80 | 24.03 | 23.68 | 23.98 | 2,887,551 | +0.20(+0.83%) |
Aug 20, 2014 | 23.73 | 23.83 | 23.44 | 23.79 | 2,592,019 | +0.07(+0.31%) |
Aug 19, 2014 | 23.38 | 23.73 | 23.38 | 23.71 | 2,439,594 | +0.34(+1.48%) |
Aug 18, 2014 | 23.63 | 23.64 | 23.28 | 23.37 | 2,515,965 | -0.23(-0.98%) |
Aug 15, 2014 | 23.28 | 23.65 | 23.00 | 23.60 | 4,444,069 | +0.41(+1.76%) |
Aug 14, 2014 | 23.36 | 23.51 | 22.93 | 23.19 | 5,270,614 | -0.16(-0.68%) |
Aug 13, 2014 | 23.72 | 23.77 | 23.25 | 23.35 | 2,700,866 | -0.31(-1.31%) |
Aug 12, 2014 | 23.66 | 23.81 | 23.49 | 23.66 | 3,316,527 | -0.20(-0.83%) |
Aug 11, 2014 | 23.93 | 24.05 | 23.79 | 23.86 | 2,973,976 | +0.10(+0.40%) |
Aug 08, 2014 | 23.23 | 23.87 | 23.11 | 23.76 | 5,383,304 | +0.56(+2.41%) |
Aug 07, 2014 | 23.80 | 23.80 | 22.73 | 23.20 | 8,210,482 | -0.55(-2.31%) |
Aug 06, 2014 | 23.64 | 23.84 | 23.60 | 23.75 | 5,229,510 | +0.01(+0.02%) |
Aug 05, 2014 | 23.96 | 23.96 | 23.53 | 23.75 | 5,200,711 | -0.26(-1.08%) |
Aug 04, 2014 | 23.86 | 24.15 | 23.75 | 24.01 | 4,823,659 | +0.23(+0.98%) |
Aug 01, 2014 | 24.61 | 24.62 | 23.72 | 23.77 | 8,512,757 | -0.88(-3.58%) |
Jul 31, 2014 | 25.25 | 25.31 | 24.65 | 24.66 | 3,162,742 | -0.67(-2.66%) |
Jul 30, 2014 | 25.26 | 25.48 | 25.12 | 25.33 | 3,482,610 | +0.19(+0.74%) |
Jul 29, 2014 | 25.17 | 25.39 | 25.11 | 25.14 | 2,439,187 | -0.05(-0.20%) |
Jul 28, 2014 | 25.49 | 25.51 | 25.11 | 25.19 | 2,936,356 | -0.32(-1.24%) |
Jul 25, 2014 | 25.69 | 25.78 | 25.48 | 25.51 | 2,749,174 | -0.37(-1.44%) |
Jul 24, 2014 | 25.82 | 25.97 | 25.72 | 25.88 | 1,713,455 | +0.02(+0.09%) |
Jul 23, 2014 | 25.83 | 25.88 | 25.62 | 25.86 | 2,070,718 | +0.05(+0.18%) |
Jul 22, 2014 | 25.68 | 25.88 | 25.61 | 25.82 | 2,585,633 | +0.25(+0.97%) |
Jul 21, 2014 | 25.32 | 25.65 | 25.21 | 25.57 | 3,090,722 | +0.12(+0.47%) |
Jul 18, 2014 | 25.02 | 25.54 | 25.00 | 25.45 | 5,271,183 | +0.50(+2.02%) |
Jul 17, 2014 | 25.39 | 25.44 | 24.88 | 24.95 | 2,752,852 | -0.39(-1.54%) |
Jul 16, 2014 | 25.23 | 25.40 | 25.10 | 25.34 | 2,408,484 | +0.38(+1.52%) |
Jul 15, 2014 | 25.28 | 25.40 | 24.68 | 24.96 | 5,450,650 | -0.60(-2.35%) |
Jul 14, 2014 | 25.12 | 25.61 | 25.12 | 25.56 | 3,959,265 | +0.48(+1.92%) |
Jul 11, 2014 | 25.67 | 25.73 | 24.92 | 25.08 | 4,768,368 | -0.74(-2.87%) |
Jul 10, 2014 | 25.57 | 25.86 | 25.47 | 25.82 | 4,581,853 | -0.16(-0.63%) |
Jul 09, 2014 | 25.90 | 26.01 | 25.65 | 25.98 | 2,894,881 | -0.02(-0.07%) |
Jul 08, 2014 | 25.92 | 26.06 | 25.73 | 26.00 | 4,190,886 | -0.02(-0.07%) |
Jul 07, 2014 | 26.14 | 26.22 | 25.93 | 26.01 | 3,260,947 | -0.13(-0.50%) |
Jul 03, 2014 | 25.99 | 26.14 | 26.14 | 26.14 | 1,492,244 | +0.11(+0.43%) |
Jul 02, 2014 | 26.01 | 26.13 | 25.88 | 26.03 | 3,043,152 | -0.07(-0.26%) |