Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.68 | 21.76 | 21.04 | 21.21 | 5,809,419 | -0.38(-1.76%) |
Sep 29, 2014 | 21.39 | 21.93 | 21.23 | 21.59 | 9,662,082 | +0.46(+2.18%) |
Sep 26, 2014 | 20.91 | 21.22 | 20.72 | 21.13 | 2,715,854 | +0.18(+0.86%) |
Sep 25, 2014 | 21.30 | 21.33 | 20.91 | 20.95 | 4,246,901 | -0.34(-1.60%) |
Sep 24, 2014 | 21.32 | 21.46 | 21.04 | 21.29 | 4,845,640 | -0.13(-0.61%) |
Sep 23, 2014 | 21.32 | 21.63 | 21.19 | 21.42 | 5,516,378 | +0.10(+0.47%) |
Sep 22, 2014 | 21.63 | 21.68 | 21.12 | 21.32 | 4,591,778 | -0.45(-2.07%) |
Sep 19, 2014 | 22.20 | 22.23 | 21.75 | 21.77 | 5,811,470 | -0.52(-2.33%) |
Sep 18, 2014 | 22.55 | 22.57 | 22.14 | 22.29 | 6,040,293 | -0.20(-0.89%) |
Sep 17, 2014 | 22.86 | 22.86 | 22.43 | 22.49 | 5,113,281 | -0.26(-1.14%) |
Sep 16, 2014 | 22.65 | 22.92 | 22.51 | 22.75 | 3,316,395 | +0.08(+0.35%) |
Sep 15, 2014 | 22.50 | 22.86 | 22.43 | 22.67 | 3,491,065 | +0.22(+0.98%) |
Sep 12, 2014 | 22.28 | 22.52 | 22.10 | 22.45 | 3,228,732 | +0.13(+0.58%) |
Sep 11, 2014 | 22.54 | 22.54 | 22.21 | 22.32 | 5,991,357 | -0.51(-2.23%) |
Sep 10, 2014 | 23.10 | 23.10 | 22.55 | 22.83 | 6,137,364 | -0.42(-1.81%) |
Sep 09, 2014 | 22.58 | 23.32 | 22.51 | 23.25 | 6,687,493 | +0.75(+3.33%) |
Sep 08, 2014 | 22.60 | 22.64 | 22.29 | 22.50 | 3,686,622 | -0.14(-0.62%) |
Sep 05, 2014 | 22.59 | 22.74 | 22.51 | 22.64 | 2,164,145 | +0.02(+0.09%) |
Sep 04, 2014 | 23.01 | 23.37 | 22.53 | 22.62 | 4,333,785 | -0.49(-2.12%) |
Sep 03, 2014 | 22.84 | 23.17 | 22.83 | 23.11 | 3,293,245 | +0.47(+2.08%) |
Sep 02, 2014 | 22.88 | 22.97 | 22.63 | 22.64 | 3,640,233 | -0.39(-1.69%) |
Aug 29, 2014 | 22.93 | 23.03 | 23.03 | 23.03 | 2,353,400 | +0.15(+0.66%) |
Aug 28, 2014 | 22.82 | 22.95 | 22.73 | 22.88 | 3,225,953 | -0.02(-0.09%) |
Aug 27, 2014 | 22.57 | 22.98 | 22.51 | 22.90 | 6,756,076 | +0.46(+2.05%) |
Aug 26, 2014 | 22.32 | 22.56 | 22.23 | 22.44 | 4,601,493 | +0.19(+0.85%) |
Aug 25, 2014 | 22.05 | 22.29 | 21.98 | 22.25 | 2,386,360 | +0.27(+1.23%) |
Aug 22, 2014 | 22.05 | 22.05 | 21.80 | 21.98 | 2,492,821 | -0.03(-0.14%) |
Aug 21, 2014 | 21.99 | 22.02 | 21.66 | 22.01 | 2,831,897 | +0.14(+0.64%) |
Aug 20, 2014 | 21.72 | 21.88 | 21.49 | 21.87 | 2,185,636 | +0.14(+0.64%) |
Aug 19, 2014 | 21.34 | 21.74 | 21.31 | 21.73 | 3,570,317 | +0.42(+1.97%) |
Aug 18, 2014 | 21.59 | 21.60 | 21.25 | 21.31 | 2,510,775 | -0.22(-1.02%) |
Aug 15, 2014 | 21.44 | 21.58 | 21.16 | 21.53 | 3,056,331 | +0.11(+0.51%) |
Aug 14, 2014 | 21.50 | 21.61 | 21.31 | 21.42 | 2,436,916 | +0.00(+0.00%) |
Aug 13, 2014 | 21.70 | 21.72 | 21.34 | 21.42 | 3,270,269 | -0.25(-1.15%) |
Aug 12, 2014 | 21.74 | 21.88 | 21.57 | 21.67 | 3,320,405 | -0.20(-0.91%) |
Aug 11, 2014 | 21.82 | 22.00 | 21.75 | 21.87 | 3,764,167 | +0.18(+0.83%) |
Aug 08, 2014 | 21.31 | 21.78 | 21.24 | 21.69 | 4,571,252 | +0.39(+1.83%) |
Aug 07, 2014 | 21.08 | 21.43 | 21.05 | 21.30 | 4,953,491 | +0.33(+1.57%) |
Aug 06, 2014 | 20.87 | 21.21 | 20.82 | 20.97 | 4,078,436 | +0.02(+0.10%) |
Aug 05, 2014 | 21.26 | 21.36 | 20.75 | 20.95 | 5,422,107 | -0.52(-2.42%) |
Aug 04, 2014 | 21.16 | 21.56 | 21.13 | 21.47 | 2,481,027 | +0.36(+1.71%) |
Aug 01, 2014 | 21.40 | 21.60 | 21.08 | 21.11 | 9,649,274 | -0.44(-2.04%) |
Jul 31, 2014 | 21.83 | 21.91 | 21.31 | 21.55 | 5,915,769 | -0.47(-2.13%) |
Jul 30, 2014 | 22.18 | 22.20 | 21.92 | 22.02 | 3,935,997 | -0.03(-0.14%) |
Jul 29, 2014 | 22.08 | 22.20 | 21.93 | 22.05 | 3,061,010 | -0.03(-0.14%) |
Jul 28, 2014 | 22.03 | 22.21 | 21.83 | 22.08 | 5,343,597 | +0.05(+0.23%) |
Jul 25, 2014 | 22.18 | 22.19 | 21.68 | 22.03 | 5,686,988 | -0.22(-0.99%) |
Jul 24, 2014 | 22.42 | 22.59 | 21.78 | 22.25 | 6,840,313 | +0.16(+0.72%) |
Jul 23, 2014 | 21.40 | 22.10 | 21.23 | 22.09 | 7,980,953 | +0.77(+3.61%) |
Jul 22, 2014 | 21.59 | 21.62 | 21.25 | 21.32 | 4,336,148 | -0.20(-0.93%) |
Jul 21, 2014 | 21.52 | 21.57 | 21.31 | 21.52 | 3,078,577 | -0.11(-0.51%) |
Jul 18, 2014 | 21.40 | 22.02 | 21.32 | 21.63 | 5,684,315 | +0.33(+1.55%) |
Jul 17, 2014 | 22.04 | 22.05 | 21.27 | 21.30 | 5,051,112 | -0.66(-3.01%) |
Jul 16, 2014 | 21.60 | 22.00 | 21.57 | 21.96 | 3,772,087 | +0.51(+2.38%) |
Jul 15, 2014 | 21.94 | 21.94 | 21.39 | 21.45 | 5,473,814 | -0.50(-2.28%) |
Jul 14, 2014 | 21.98 | 22.14 | 21.93 | 21.95 | 4,897,151 | +0.10(+0.46%) |
Jul 11, 2014 | 22.33 | 22.33 | 21.74 | 21.85 | 4,293,662 | -0.50(-2.24%) |
Jul 10, 2014 | 22.39 | 22.49 | 22.16 | 22.35 | 3,438,727 | -0.18(-0.80%) |
Jul 09, 2014 | 22.56 | 22.58 | 22.27 | 22.53 | 3,669,399 | -0.02(-0.09%) |
Jul 08, 2014 | 22.23 | 22.60 | 21.86 | 22.55 | 5,722,952 | +0.28(+1.26%) |
Jul 07, 2014 | 22.84 | 22.88 | 22.13 | 22.27 | 6,243,464 | -0.87(-3.76%) |
Jul 03, 2014 | 23.22 | 23.14 | 23.14 | 23.14 | 1,896,200 | -0.18(-0.77%) |
Jul 02, 2014 | 23.56 | 23.61 | 22.67 | 23.32 | 3,635,540 | -0.39(-1.64%) |