Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.84 | 23.90 | 23.69 | 23.75 | 3,332,555 | -0.06(-0.23%) |
Sep 29, 2014 | 23.61 | 23.84 | 23.59 | 23.80 | 3,732,955 | -0.04(-0.18%) |
Sep 26, 2014 | 23.65 | 23.88 | 23.65 | 23.85 | 2,385,683 | +0.24(+1.03%) |
Sep 25, 2014 | 23.96 | 23.97 | 23.60 | 23.60 | 2,938,255 | -0.42(-1.73%) |
Sep 24, 2014 | 23.81 | 24.03 | 23.75 | 24.02 | 3,111,572 | +0.22(+0.93%) |
Sep 23, 2014 | 23.83 | 23.93 | 23.79 | 23.80 | 3,608,621 | -0.12(-0.48%) |
Sep 22, 2014 | 24.07 | 24.08 | 23.85 | 23.91 | 2,616,932 | -0.20(-0.82%) |
Sep 19, 2014 | 24.23 | 24.24 | 24.06 | 24.11 | 2,244,604 | -0.02(-0.10%) |
Sep 18, 2014 | 24.07 | 24.14 | 24.05 | 24.13 | 3,726,168 | +0.14(+0.59%) |
Sep 17, 2014 | 23.98 | 24.10 | 23.86 | 23.99 | 3,278,856 | +0.03(+0.14%) |
Sep 16, 2014 | 23.71 | 23.99 | 23.69 | 23.96 | 2,487,894 | +0.19(+0.81%) |
Sep 15, 2014 | 23.85 | 23.87 | 23.71 | 23.77 | 2,740,744 | -0.08(-0.35%) |
Sep 12, 2014 | 23.94 | 23.96 | 23.78 | 23.85 | 1,768,130 | -0.13(-0.54%) |
Sep 11, 2014 | 23.89 | 23.99 | 23.85 | 23.98 | 1,591,482 | -0.00(-0.02%) |
Sep 10, 2014 | 23.86 | 23.99 | 23.79 | 23.98 | 2,365,676 | +0.14(+0.59%) |
Sep 09, 2014 | 23.97 | 24.03 | 23.79 | 23.84 | 1,392,831 | -0.15(-0.64%) |
Sep 08, 2014 | 24.03 | 24.05 | 23.91 | 24.00 | 1,709,765 | -0.02(-0.10%) |
Sep 05, 2014 | 23.90 | 24.03 | 23.81 | 24.02 | 1,111,898 | +0.12(+0.52%) |
Sep 04, 2014 | 23.99 | 24.09 | 23.86 | 23.90 | 4,860,598 | -0.05(-0.22%) |
Sep 03, 2014 | 24.09 | 24.09 | 23.92 | 23.95 | 1,373,328 | -0.08(-0.31%) |
Sep 02, 2014 | 24.04 | 24.06 | 23.93 | 24.03 | 1,792,697 | +0.04(+0.16%) |
Aug 29, 2014 | 23.99 | 23.99 | 23.99 | 23.99 | 1,159,534 | +0.05(+0.20%) |
Aug 28, 2014 | 23.87 | 23.95 | 23.85 | 23.94 | 1,822,062 | -0.03(-0.12%) |
Aug 27, 2014 | 24.01 | 24.03 | 23.92 | 23.97 | 1,142,446 | -0.02(-0.07%) |
Aug 26, 2014 | 23.99 | 24.04 | 23.97 | 23.99 | 2,708,594 | +0.00(+0.00%) |
Aug 25, 2014 | 23.99 | 24.01 | 23.93 | 23.99 | 2,253,821 | +0.13(+0.55%) |
Aug 22, 2014 | 23.85 | 23.90 | 23.80 | 23.85 | 1,023,599 | +0.00(+0.01%) |
Aug 21, 2014 | 23.87 | 23.88 | 23.81 | 23.85 | 1,584,188 | +0.02(+0.08%) |
Aug 20, 2014 | 23.74 | 23.86 | 23.72 | 23.83 | 1,859,114 | +0.06(+0.24%) |
Aug 19, 2014 | 23.69 | 23.79 | 23.67 | 23.77 | 1,829,889 | +0.14(+0.61%) |
Aug 18, 2014 | 23.55 | 23.64 | 23.54 | 23.63 | 1,749,222 | +0.22(+0.96%) |
Aug 15, 2014 | 23.48 | 23.50 | 23.24 | 23.41 | 4,212,870 | +0.03(+0.12%) |
Aug 14, 2014 | 23.28 | 23.38 | 23.28 | 23.38 | 1,312,752 | +0.12(+0.50%) |
Aug 13, 2014 | 23.14 | 23.28 | 23.14 | 23.26 | 980,179 | +0.20(+0.87%) |
Aug 12, 2014 | 23.08 | 23.15 | 22.99 | 23.06 | 1,705,129 | -0.06(-0.24%) |
Aug 11, 2014 | 23.11 | 23.21 | 23.09 | 23.11 | 1,422,711 | +0.09(+0.38%) |
Aug 08, 2014 | 22.81 | 23.00 | 22.76 | 23.03 | 2,967,298 | +0.25(+1.11%) |
Aug 07, 2014 | 22.99 | 23.01 | 22.72 | 22.78 | 2,504,730 | -0.11(-0.49%) |
Aug 06, 2014 | 22.76 | 23.00 | 22.76 | 22.89 | 2,758,320 | -0.03(-0.12%) |
Aug 05, 2014 | 23.02 | 23.09 | 22.83 | 22.92 | 2,681,102 | -0.19(-0.82%) |
Aug 04, 2014 | 23.00 | 23.17 | 22.90 | 23.11 | 1,580,022 | +0.16(+0.68%) |
Aug 01, 2014 | 22.94 | 23.10 | 22.82 | 22.95 | 2,260,198 | -0.06(-0.26%) |
Jul 31, 2014 | 23.31 | 23.33 | 23.00 | 23.01 | 2,326,773 | -0.47(-1.99%) |
Jul 30, 2014 | 23.54 | 23.57 | 23.39 | 23.48 | 1,921,008 | +0.04(+0.19%) |
Jul 29, 2014 | 23.56 | 23.61 | 23.43 | 23.43 | 1,977,071 | -0.10(-0.41%) |
Jul 28, 2014 | 23.55 | 23.58 | 23.41 | 23.53 | 1,398,356 | -0.02(-0.07%) |
Jul 25, 2014 | 23.60 | 23.61 | 23.48 | 23.54 | 1,595,883 | -0.12(-0.52%) |
Jul 24, 2014 | 23.71 | 23.72 | 23.64 | 23.67 | 5,271,910 | -0.01(-0.06%) |
Jul 23, 2014 | 23.67 | 23.71 | 23.62 | 23.68 | 1,076,092 | +0.08(+0.34%) |
Jul 22, 2014 | 23.57 | 23.65 | 23.56 | 23.60 | 3,530,514 | +0.12(+0.51%) |
Jul 21, 2014 | 23.47 | 23.51 | 23.39 | 23.48 | 1,125,723 | -0.07(-0.28%) |
Jul 18, 2014 | 23.35 | 23.56 | 23.31 | 23.55 | 1,616,925 | +0.30(+1.30%) |
Jul 17, 2014 | 23.48 | 23.55 | 23.21 | 23.25 | 2,110,786 | -0.30(-1.29%) |
Jul 16, 2014 | 23.61 | 23.61 | 23.49 | 23.55 | 1,781,228 | +0.07(+0.28%) |
Jul 15, 2014 | 23.60 | 23.62 | 23.38 | 23.48 | 2,852,184 | -0.10(-0.40%) |
Jul 14, 2014 | 23.56 | 23.62 | 23.55 | 23.58 | 1,179,814 | +0.14(+0.60%) |
Jul 11, 2014 | 23.38 | 23.46 | 23.33 | 23.44 | 1,211,652 | +0.06(+0.25%) |
Jul 10, 2014 | 23.20 | 23.46 | 23.20 | 23.38 | 5,312,022 | -0.10(-0.43%) |
Jul 09, 2014 | 23.43 | 23.50 | 23.37 | 23.48 | 3,036,576 | +0.12(+0.52%) |
Jul 08, 2014 | 23.52 | 23.52 | 23.28 | 23.36 | 6,646,200 | -0.19(-0.81%) |
Jul 07, 2014 | 23.61 | 23.62 | 23.53 | 23.55 | 1,156,853 | -0.08(-0.36%) |
Jul 03, 2014 | 23.58 | 23.64 | 23.64 | 23.64 | 1,157,729 | +0.12(+0.50%) |
Jul 02, 2014 | 23.50 | 23.54 | 23.49 | 23.52 | 2,290,827 | +0.03(+0.12%) |