Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.13 | 22.19 | 21.67 | 21.93 | 1,337,112 | -0.28(-1.25%) |
Sep 29, 2014 | 22.21 | 22.30 | 21.93 | 22.20 | 940,411 | -0.13(-0.58%) |
Sep 26, 2014 | 22.03 | 22.46 | 21.89 | 22.33 | 1,337,689 | +0.31(+1.41%) |
Sep 25, 2014 | 22.68 | 22.69 | 22.01 | 22.02 | 1,768,882 | -0.80(-3.50%) |
Sep 24, 2014 | 23.05 | 23.14 | 22.80 | 22.82 | 2,923,143 | -0.29(-1.27%) |
Sep 23, 2014 | 22.89 | 23.32 | 22.85 | 23.12 | 969,848 | +0.16(+0.71%) |
Sep 22, 2014 | 23.34 | 23.35 | 22.94 | 22.95 | 2,049,512 | -0.50(-2.12%) |
Sep 19, 2014 | 23.64 | 23.81 | 23.24 | 23.45 | 1,748,118 | -0.24(-1.03%) |
Sep 18, 2014 | 24.28 | 24.47 | 23.61 | 23.70 | 2,395,754 | -0.68(-2.78%) |
Sep 17, 2014 | 24.89 | 24.94 | 24.36 | 24.37 | 1,171,077 | -0.53(-2.13%) |
Sep 16, 2014 | 24.78 | 25.18 | 24.61 | 24.90 | 1,027,153 | +0.17(+0.69%) |
Sep 15, 2014 | 24.45 | 24.77 | 24.23 | 24.73 | 1,294,030 | +0.24(+1.00%) |
Sep 12, 2014 | 24.54 | 24.58 | 24.27 | 24.49 | 1,094,847 | -0.17(-0.69%) |
Sep 11, 2014 | 24.65 | 24.67 | 24.41 | 24.66 | 809,428 | -0.33(-1.31%) |
Sep 10, 2014 | 24.89 | 25.00 | 24.65 | 24.98 | 1,196,590 | +0.09(+0.36%) |
Sep 09, 2014 | 24.89 | 25.01 | 24.71 | 24.89 | 1,428,365 | -0.09(-0.36%) |
Sep 08, 2014 | 25.39 | 25.40 | 24.87 | 24.98 | 1,008,972 | -0.54(-2.11%) |
Sep 05, 2014 | 25.56 | 25.67 | 25.28 | 25.52 | 1,136,108 | -0.05(-0.19%) |
Sep 04, 2014 | 25.68 | 25.81 | 25.42 | 25.57 | 1,315,901 | -0.03(-0.13%) |
Sep 03, 2014 | 25.54 | 25.69 | 25.51 | 25.60 | 802,766 | +0.15(+0.61%) |
Sep 02, 2014 | 25.91 | 25.94 | 25.39 | 25.45 | 693,049 | -0.56(-2.16%) |
Aug 29, 2014 | 25.69 | 26.01 | 26.01 | 26.01 | 1,172,268 | +0.41(+1.59%) |
Aug 28, 2014 | 25.55 | 25.68 | 25.46 | 25.60 | 870,757 | +0.01(+0.03%) |
Aug 27, 2014 | 25.49 | 25.65 | 25.36 | 25.60 | 871,508 | +0.27(+1.06%) |
Aug 26, 2014 | 25.28 | 25.49 | 25.28 | 25.33 | 519,281 | +0.17(+0.68%) |
Aug 25, 2014 | 24.93 | 25.20 | 24.91 | 25.16 | 562,785 | +0.16(+0.65%) |
Aug 22, 2014 | 25.07 | 25.07 | 24.83 | 24.99 | 652,720 | -0.07(-0.29%) |
Aug 21, 2014 | 25.16 | 25.18 | 25.00 | 25.07 | 897,925 | -0.05(-0.20%) |
Aug 20, 2014 | 25.07 | 25.15 | 24.83 | 25.11 | 706,758 | +0.07(+0.29%) |
Aug 19, 2014 | 24.80 | 25.10 | 24.80 | 25.04 | 546,302 | +0.24(+0.99%) |
Aug 18, 2014 | 25.14 | 25.16 | 24.66 | 24.80 | 677,581 | -0.20(-0.82%) |
Aug 15, 2014 | 25.03 | 25.08 | 24.54 | 25.00 | 1,122,850 | +0.15(+0.62%) |
Aug 14, 2014 | 24.99 | 25.04 | 24.71 | 24.85 | 600,402 | -0.07(-0.29%) |
Aug 13, 2014 | 25.16 | 25.23 | 24.85 | 24.92 | 1,214,747 | -0.16(-0.65%) |
Aug 12, 2014 | 25.05 | 25.23 | 24.92 | 25.08 | 1,892,333 | -0.06(-0.23%) |
Aug 11, 2014 | 25.02 | 25.16 | 24.94 | 25.14 | 757,609 | +0.24(+0.95%) |
Aug 08, 2014 | 24.54 | 25.01 | 24.41 | 24.90 | 896,266 | +0.38(+1.56%) |
Aug 07, 2014 | 25.05 | 25.05 | 24.32 | 24.52 | 1,559,034 | -0.43(-1.73%) |
Aug 06, 2014 | 24.86 | 25.18 | 24.76 | 24.95 | 1,431,018 | -0.04(-0.16%) |
Aug 05, 2014 | 25.26 | 25.27 | 24.80 | 24.99 | 1,946,196 | -0.35(-1.38%) |
Aug 04, 2014 | 25.00 | 25.35 | 24.89 | 25.34 | 1,411,860 | +0.32(+1.27%) |
Aug 01, 2014 | 25.04 | 25.24 | 24.75 | 25.03 | 2,082,483 | -0.02(-0.07%) |
Jul 31, 2014 | 25.03 | 25.36 | 24.82 | 25.04 | 2,429,369 | -0.11(-0.42%) |
Jul 30, 2014 | 25.47 | 25.56 | 24.87 | 25.15 | 1,782,447 | +0.51(+2.05%) |
Jul 29, 2014 | 24.64 | 24.88 | 24.64 | 24.64 | 1,036,895 | -0.05(-0.20%) |
Jul 28, 2014 | 24.90 | 24.92 | 24.62 | 24.69 | 1,027,794 | -0.20(-0.82%) |
Jul 25, 2014 | 25.07 | 25.16 | 24.85 | 24.89 | 971,093 | -0.46(-1.80%) |
Jul 24, 2014 | 25.22 | 25.40 | 25.14 | 25.35 | 860,291 | +0.08(+0.32%) |
Jul 23, 2014 | 25.24 | 25.29 | 25.11 | 25.27 | 804,948 | +0.11(+0.42%) |
Jul 22, 2014 | 25.11 | 25.31 | 25.09 | 25.16 | 1,035,864 | +0.04(+0.16%) |
Jul 21, 2014 | 25.28 | 25.37 | 25.00 | 25.12 | 1,115,349 | -0.26(-1.03%) |
Jul 18, 2014 | 25.13 | 25.47 | 25.09 | 25.38 | 841,690 | +0.24(+0.97%) |
Jul 17, 2014 | 25.60 | 25.69 | 25.09 | 25.14 | 921,559 | -0.42(-1.66%) |
Jul 16, 2014 | 25.38 | 25.63 | 25.34 | 25.56 | 879,542 | +0.24(+0.93%) |
Jul 15, 2014 | 25.63 | 25.66 | 25.00 | 25.33 | 1,155,900 | -0.46(-1.80%) |
Jul 14, 2014 | 25.59 | 25.81 | 25.56 | 25.79 | 856,578 | +0.24(+0.93%) |
Jul 11, 2014 | 25.81 | 25.90 | 25.51 | 25.56 | 1,409,293 | -0.35(-1.35%) |
Jul 10, 2014 | 25.75 | 25.92 | 25.63 | 25.91 | 767,039 | -0.10(-0.38%) |
Jul 09, 2014 | 25.99 | 26.10 | 25.79 | 26.00 | 699,205 | -0.02(-0.06%) |
Jul 08, 2014 | 25.91 | 26.07 | 25.73 | 26.02 | 1,213,998 | -0.12(-0.47%) |
Jul 07, 2014 | 26.41 | 26.43 | 25.84 | 26.14 | 1,328,851 | -0.39(-1.48%) |
Jul 03, 2014 | 26.53 | 26.53 | 26.53 | 26.53 | 560,634 | +0.02(+0.09%) |
Jul 02, 2014 | 26.47 | 26.62 | 26.35 | 26.51 | 953,600 | -0.06(-0.21%) |