Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.19 | 22.29 | 21.96 | 22.00 | 35,978,504 | -0.16(-0.70%) |
Sep 29, 2014 | 21.96 | 22.23 | 21.85 | 22.16 | 30,182,106 | +0.06(+0.27%) |
Sep 26, 2014 | 21.91 | 22.11 | 21.87 | 22.10 | 25,862,784 | +0.12(+0.56%) |
Sep 25, 2014 | 22.33 | 22.34 | 21.90 | 21.97 | 34,029,340 | -0.37(-1.68%) |
Sep 24, 2014 | 22.46 | 22.46 | 22.06 | 22.35 | 39,519,656 | -0.04(-0.20%) |
Sep 23, 2014 | 22.81 | 22.81 | 22.39 | 22.39 | 32,673,406 | -0.36(-1.59%) |
Sep 22, 2014 | 23.04 | 23.10 | 22.57 | 22.76 | 36,647,392 | -0.36(-1.55%) |
Sep 19, 2014 | 23.33 | 23.33 | 23.02 | 23.12 | 51,246,588 | -0.04(-0.19%) |
Sep 18, 2014 | 23.26 | 23.37 | 23.11 | 23.16 | 35,765,208 | -0.10(-0.42%) |
Sep 17, 2014 | 23.32 | 23.37 | 23.14 | 23.26 | 24,671,180 | -0.06(-0.24%) |
Sep 16, 2014 | 23.25 | 23.33 | 23.13 | 23.32 | 22,387,086 | +0.09(+0.37%) |
Sep 15, 2014 | 23.29 | 23.42 | 23.17 | 23.23 | 32,028,154 | -0.02(-0.10%) |
Sep 12, 2014 | 23.18 | 23.28 | 23.09 | 23.25 | 27,707,328 | +0.04(+0.18%) |
Sep 11, 2014 | 23.17 | 23.27 | 23.04 | 23.21 | 23,802,514 | +0.03(+0.12%) |
Sep 10, 2014 | 23.03 | 23.24 | 22.83 | 23.18 | 33,233,134 | +0.12(+0.53%) |
Sep 09, 2014 | 22.71 | 23.13 | 22.67 | 23.06 | 49,231,308 | +0.30(+1.31%) |
Sep 08, 2014 | 22.61 | 22.81 | 22.58 | 22.77 | 28,977,718 | +0.07(+0.32%) |
Sep 05, 2014 | 22.41 | 22.73 | 22.35 | 22.69 | 34,863,076 | +0.33(+1.49%) |
Sep 04, 2014 | 22.50 | 22.57 | 22.34 | 22.36 | 32,362,770 | +0.00(+0.02%) |
Sep 03, 2014 | 22.30 | 22.43 | 22.25 | 22.35 | 21,969,204 | +0.04(+0.16%) |
Sep 02, 2014 | 22.29 | 22.39 | 22.14 | 22.32 | 23,405,008 | +0.02(+0.11%) |
Aug 29, 2014 | 22.36 | 22.29 | 22.29 | 22.29 | 16,589,790 | +0.08(+0.37%) |
Aug 28, 2014 | 22.13 | 22.27 | 22.11 | 22.21 | 13,674,885 | -0.02(-0.07%) |
Aug 27, 2014 | 22.28 | 22.37 | 22.15 | 22.23 | 19,967,680 | +0.00(+0.00%) |
Aug 26, 2014 | 22.30 | 22.30 | 22.13 | 22.23 | 22,680,904 | -0.04(-0.16%) |
Aug 25, 2014 | 22.14 | 22.30 | 22.08 | 22.26 | 23,113,074 | +0.19(+0.87%) |
Aug 22, 2014 | 22.11 | 22.24 | 21.97 | 22.07 | 19,991,784 | -0.11(-0.48%) |
Aug 21, 2014 | 22.26 | 22.34 | 22.14 | 22.18 | 18,347,640 | -0.08(-0.37%) |
Aug 20, 2014 | 22.13 | 22.32 | 22.13 | 22.26 | 18,013,644 | +0.06(+0.26%) |
Aug 19, 2014 | 22.28 | 22.36 | 22.16 | 22.20 | 18,034,400 | -0.09(-0.42%) |
Aug 18, 2014 | 22.39 | 22.45 | 22.19 | 22.30 | 18,638,312 | +0.04(+0.18%) |
Aug 15, 2014 | 22.33 | 22.36 | 22.06 | 22.26 | 26,283,266 | +0.11(+0.48%) |
Aug 14, 2014 | 22.08 | 22.17 | 22.05 | 22.15 | 16,049,656 | +0.11(+0.48%) |
Aug 13, 2014 | 22.04 | 22.13 | 21.97 | 22.04 | 22,401,218 | +0.13(+0.58%) |
Aug 12, 2014 | 21.83 | 22.05 | 21.83 | 21.92 | 20,391,542 | +0.02(+0.09%) |
Aug 11, 2014 | 21.83 | 22.07 | 21.81 | 21.90 | 19,166,938 | +0.10(+0.47%) |
Aug 08, 2014 | 21.47 | 21.82 | 21.47 | 21.80 | 29,068,548 | +0.33(+1.56%) |
Aug 07, 2014 | 21.64 | 21.67 | 21.40 | 21.46 | 28,816,782 | -0.09(-0.42%) |
Aug 06, 2014 | 21.58 | 21.75 | 21.51 | 21.55 | 24,630,802 | -0.11(-0.53%) |
Aug 05, 2014 | 21.94 | 21.94 | 21.56 | 21.67 | 33,552,862 | -0.27(-1.24%) |
Aug 04, 2014 | 21.75 | 22.03 | 21.75 | 21.94 | 26,605,508 | +0.19(+0.86%) |
Aug 01, 2014 | 21.81 | 21.95 | 21.65 | 21.75 | 24,427,552 | -0.14(-0.63%) |
Jul 31, 2014 | 22.40 | 22.43 | 21.85 | 21.89 | 37,434,944 | -0.68(-3.03%) |
Jul 30, 2014 | 22.48 | 22.59 | 22.37 | 22.57 | 31,815,666 | +0.17(+0.76%) |
Jul 29, 2014 | 22.52 | 23.01 | 22.38 | 22.40 | 44,786,732 | +0.11(+0.48%) |
Jul 28, 2014 | 22.21 | 22.33 | 22.03 | 22.30 | 21,565,904 | +0.14(+0.63%) |
Jul 25, 2014 | 22.46 | 22.49 | 22.09 | 22.16 | 24,466,830 | -0.30(-1.34%) |
Jul 24, 2014 | 22.39 | 22.51 | 22.29 | 22.46 | 32,164,722 | +0.17(+0.77%) |
Jul 23, 2014 | 22.22 | 22.41 | 22.10 | 22.29 | 32,573,218 | +0.03(+0.15%) |
Jul 22, 2014 | 22.30 | 22.50 | 22.09 | 22.26 | 38,946,900 | +0.33(+1.51%) |
Jul 21, 2014 | 22.05 | 22.19 | 21.80 | 21.93 | 43,344,364 | -0.29(-1.32%) |
Jul 18, 2014 | 22.30 | 22.30 | 22.09 | 22.22 | 28,471,166 | +0.14(+0.63%) |
Jul 17, 2014 | 22.22 | 22.47 | 22.04 | 22.08 | 37,668,228 | -0.35(-1.54%) |
Jul 16, 2014 | 22.45 | 22.62 | 22.36 | 22.43 | 45,600,936 | +0.07(+0.29%) |
Jul 15, 2014 | 22.35 | 22.46 | 22.24 | 22.36 | 24,196,888 | -0.07(-0.29%) |
Jul 14, 2014 | 22.32 | 22.51 | 22.15 | 22.43 | 33,608,464 | +0.20(+0.92%) |
Jul 11, 2014 | 22.13 | 22.26 | 22.07 | 22.22 | 17,316,174 | +0.08(+0.36%) |
Jul 10, 2014 | 22.13 | 22.32 | 22.03 | 22.14 | 24,924,926 | -0.15(-0.68%) |
Jul 09, 2014 | 21.82 | 22.30 | 21.76 | 22.30 | 38,915,412 | +0.58(+2.66%) |
Jul 08, 2014 | 21.97 | 22.09 | 21.69 | 21.72 | 35,872,160 | -0.35(-1.61%) |
Jul 07, 2014 | 22.22 | 22.30 | 21.94 | 22.07 | 27,543,636 | -0.29(-1.31%) |
Jul 03, 2014 | 22.30 | 22.37 | 22.37 | 22.37 | 18,740,772 | +0.14(+0.63%) |
Jul 02, 2014 | 22.08 | 22.24 | 22.02 | 22.23 | 22,549,068 | +0.18(+0.82%) |