Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.35 | 22.46 | 22.12 | 22.16 | 35,714,708 | -0.16(-0.70%) |
Sep 29, 2014 | 22.12 | 22.39 | 22.01 | 22.32 | 29,960,808 | +0.06(+0.27%) |
Sep 26, 2014 | 22.07 | 22.28 | 22.03 | 22.26 | 25,673,156 | +0.12(+0.56%) |
Sep 25, 2014 | 22.50 | 22.51 | 22.06 | 22.14 | 33,779,836 | -0.38(-1.68%) |
Sep 24, 2014 | 22.63 | 22.63 | 22.22 | 22.51 | 39,229,896 | -0.05(-0.20%) |
Sep 23, 2014 | 22.98 | 22.98 | 22.56 | 22.56 | 32,433,842 | -0.37(-1.59%) |
Sep 22, 2014 | 23.21 | 23.27 | 22.73 | 22.93 | 36,378,692 | -0.36(-1.55%) |
Sep 19, 2014 | 23.50 | 23.50 | 23.19 | 23.29 | 50,870,844 | -0.05(-0.19%) |
Sep 18, 2014 | 23.43 | 23.54 | 23.28 | 23.33 | 35,502,976 | -0.10(-0.42%) |
Sep 17, 2014 | 23.49 | 23.54 | 23.32 | 23.43 | 24,490,288 | -0.06(-0.24%) |
Sep 16, 2014 | 23.42 | 23.50 | 23.30 | 23.49 | 22,222,942 | +0.09(+0.37%) |
Sep 15, 2014 | 23.46 | 23.59 | 23.34 | 23.40 | 31,793,322 | -0.02(-0.11%) |
Sep 12, 2014 | 23.35 | 23.45 | 23.26 | 23.43 | 27,504,176 | +0.04(+0.18%) |
Sep 11, 2014 | 23.34 | 23.45 | 23.21 | 23.38 | 23,627,992 | +0.03(+0.12%) |
Sep 10, 2014 | 23.20 | 23.41 | 23.00 | 23.36 | 32,989,468 | +0.12(+0.53%) |
Sep 09, 2014 | 22.88 | 23.30 | 22.83 | 23.23 | 48,870,340 | +0.30(+1.31%) |
Sep 08, 2014 | 22.78 | 22.98 | 22.74 | 22.93 | 28,765,252 | +0.07(+0.32%) |
Sep 05, 2014 | 22.57 | 22.90 | 22.52 | 22.86 | 34,607,456 | +0.34(+1.49%) |
Sep 04, 2014 | 22.67 | 22.73 | 22.50 | 22.52 | 32,125,484 | +0.00(+0.02%) |
Sep 03, 2014 | 22.47 | 22.59 | 22.42 | 22.52 | 21,808,124 | +0.04(+0.16%) |
Sep 02, 2014 | 22.45 | 22.56 | 22.31 | 22.48 | 23,233,402 | +0.02(+0.11%) |
Aug 29, 2014 | 22.52 | 22.46 | 22.46 | 22.46 | 16,468,152 | +0.08(+0.37%) |
Aug 28, 2014 | 22.29 | 22.43 | 22.28 | 22.38 | 13,574,620 | -0.02(-0.07%) |
Aug 27, 2014 | 22.45 | 22.53 | 22.31 | 22.39 | 19,821,276 | +0.00(+0.00%) |
Aug 26, 2014 | 22.47 | 22.47 | 22.30 | 22.39 | 22,514,606 | -0.04(-0.16%) |
Aug 25, 2014 | 22.31 | 22.46 | 22.24 | 22.43 | 22,943,606 | +0.19(+0.87%) |
Aug 22, 2014 | 22.27 | 22.40 | 22.13 | 22.24 | 19,845,204 | -0.11(-0.48%) |
Aug 21, 2014 | 22.42 | 22.50 | 22.31 | 22.34 | 18,213,114 | -0.08(-0.37%) |
Aug 20, 2014 | 22.29 | 22.48 | 22.29 | 22.42 | 17,881,566 | +0.06(+0.26%) |
Aug 19, 2014 | 22.45 | 22.53 | 22.33 | 22.37 | 17,902,170 | -0.09(-0.42%) |
Aug 18, 2014 | 22.56 | 22.61 | 22.36 | 22.46 | 18,501,654 | +0.04(+0.18%) |
Aug 15, 2014 | 22.49 | 22.53 | 22.23 | 22.42 | 26,090,554 | +0.11(+0.48%) |
Aug 14, 2014 | 22.24 | 22.33 | 22.22 | 22.31 | 15,931,979 | +0.11(+0.48%) |
Aug 13, 2014 | 22.20 | 22.29 | 22.13 | 22.21 | 22,236,972 | +0.13(+0.58%) |
Aug 12, 2014 | 21.99 | 22.22 | 21.99 | 22.08 | 20,242,028 | +0.02(+0.09%) |
Aug 11, 2014 | 21.99 | 22.24 | 21.97 | 22.06 | 19,026,406 | +0.10(+0.47%) |
Aug 08, 2014 | 21.62 | 21.98 | 21.62 | 21.96 | 28,855,416 | +0.34(+1.56%) |
Aug 07, 2014 | 21.80 | 21.83 | 21.55 | 21.62 | 28,605,494 | -0.09(-0.42%) |
Aug 06, 2014 | 21.74 | 21.92 | 21.66 | 21.71 | 24,450,206 | -0.11(-0.53%) |
Aug 05, 2014 | 22.10 | 22.10 | 21.71 | 21.83 | 33,306,850 | -0.28(-1.24%) |
Aug 04, 2014 | 21.92 | 22.19 | 21.92 | 22.10 | 26,410,434 | +0.19(+0.86%) |
Aug 01, 2014 | 21.97 | 22.11 | 21.81 | 21.91 | 24,248,446 | -0.14(-0.63%) |
Jul 31, 2014 | 22.57 | 22.59 | 22.01 | 22.05 | 37,160,468 | -0.69(-3.03%) |
Jul 30, 2014 | 22.65 | 22.76 | 22.54 | 22.74 | 31,582,392 | +0.17(+0.76%) |
Jul 29, 2014 | 22.69 | 23.18 | 22.55 | 22.57 | 44,458,352 | +0.11(+0.48%) |
Jul 28, 2014 | 22.38 | 22.50 | 22.20 | 22.46 | 21,407,782 | +0.14(+0.62%) |
Jul 25, 2014 | 22.63 | 22.66 | 22.26 | 22.32 | 24,287,438 | -0.30(-1.34%) |
Jul 24, 2014 | 22.56 | 22.67 | 22.45 | 22.63 | 31,928,888 | +0.17(+0.77%) |
Jul 23, 2014 | 22.38 | 22.57 | 22.26 | 22.45 | 32,334,388 | +0.03(+0.15%) |
Jul 22, 2014 | 22.47 | 22.67 | 22.25 | 22.42 | 38,661,336 | +0.33(+1.50%) |
Jul 21, 2014 | 22.21 | 22.35 | 21.96 | 22.09 | 43,026,560 | -0.30(-1.32%) |
Jul 18, 2014 | 22.47 | 22.47 | 22.25 | 22.38 | 28,262,414 | +0.14(+0.63%) |
Jul 17, 2014 | 22.38 | 22.64 | 22.20 | 22.24 | 37,392,040 | -0.35(-1.54%) |
Jul 16, 2014 | 22.62 | 22.79 | 22.52 | 22.59 | 45,266,588 | +0.07(+0.29%) |
Jul 15, 2014 | 22.51 | 22.63 | 22.40 | 22.53 | 24,019,476 | -0.07(-0.29%) |
Jul 14, 2014 | 22.49 | 22.67 | 22.31 | 22.59 | 33,362,046 | +0.21(+0.92%) |
Jul 11, 2014 | 22.29 | 22.42 | 22.23 | 22.39 | 17,189,210 | +0.08(+0.36%) |
Jul 10, 2014 | 22.29 | 22.48 | 22.19 | 22.31 | 24,742,174 | -0.15(-0.69%) |
Jul 09, 2014 | 21.98 | 22.47 | 21.92 | 22.46 | 38,630,084 | +0.58(+2.66%) |
Jul 08, 2014 | 22.13 | 22.25 | 21.85 | 21.88 | 35,609,144 | -0.36(-1.61%) |
Jul 07, 2014 | 22.39 | 22.47 | 22.10 | 22.24 | 27,341,684 | -0.30(-1.31%) |
Jul 03, 2014 | 22.47 | 22.53 | 22.53 | 22.53 | 18,603,364 | +0.14(+0.63%) |
Jul 02, 2014 | 22.24 | 22.41 | 22.18 | 22.39 | 22,383,736 | +0.18(+0.82%) |