Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.18 | 22.33 | 21.94 | 22.05 | 2,009,378 | -0.05(-0.22%) |
Sep 29, 2014 | 21.98 | 22.25 | 21.85 | 22.10 | 2,070,882 | -0.20(-0.88%) |
Sep 26, 2014 | 22.26 | 22.46 | 22.13 | 22.29 | 2,001,516 | +0.14(+0.62%) |
Sep 25, 2014 | 22.88 | 22.88 | 22.07 | 22.16 | 3,463,496 | -0.77(-3.36%) |
Sep 24, 2014 | 22.86 | 22.96 | 22.39 | 22.93 | 3,397,104 | +0.14(+0.60%) |
Sep 23, 2014 | 22.94 | 23.15 | 22.69 | 22.79 | 2,139,263 | -0.17(-0.72%) |
Sep 22, 2014 | 23.13 | 23.15 | 22.56 | 22.96 | 3,284,949 | -0.20(-0.89%) |
Sep 19, 2014 | 23.58 | 23.79 | 22.94 | 23.16 | 5,249,688 | -0.39(-1.66%) |
Sep 18, 2014 | 23.44 | 23.98 | 23.36 | 23.55 | 4,555,697 | +0.25(+1.09%) |
Sep 17, 2014 | 22.83 | 23.57 | 22.63 | 23.30 | 5,139,953 | +0.50(+2.18%) |
Sep 16, 2014 | 22.39 | 22.81 | 22.26 | 22.80 | 3,529,384 | +0.36(+1.61%) |
Sep 15, 2014 | 22.49 | 22.53 | 22.20 | 22.44 | 3,510,133 | -0.15(-0.65%) |
Sep 12, 2014 | 22.22 | 22.80 | 22.20 | 22.59 | 3,864,029 | +0.42(+1.89%) |
Sep 11, 2014 | 22.04 | 22.22 | 21.87 | 22.17 | 2,859,902 | -0.02(-0.09%) |
Sep 10, 2014 | 21.69 | 22.23 | 21.66 | 22.19 | 2,065,073 | +0.55(+2.53%) |
Sep 09, 2014 | 21.81 | 21.90 | 21.50 | 21.64 | 1,950,105 | -0.22(-1.03%) |
Sep 08, 2014 | 21.33 | 21.90 | 21.28 | 21.87 | 2,579,346 | +0.48(+2.24%) |
Sep 05, 2014 | 21.31 | 21.43 | 21.03 | 21.39 | 1,944,311 | -0.02(-0.09%) |
Sep 04, 2014 | 21.46 | 21.82 | 21.37 | 21.41 | 1,987,363 | +0.08(+0.37%) |
Sep 03, 2014 | 21.67 | 21.98 | 21.27 | 21.33 | 2,144,754 | -0.43(-1.97%) |
Sep 02, 2014 | 21.85 | 22.03 | 21.62 | 21.76 | 1,756,240 | +0.03(+0.13%) |
Aug 29, 2014 | 21.71 | 21.73 | 21.73 | 21.73 | 1,075,163 | +0.10(+0.45%) |
Aug 28, 2014 | 21.57 | 21.84 | 21.35 | 21.63 | 1,137,387 | -0.12(-0.54%) |
Aug 27, 2014 | 22.00 | 22.23 | 21.73 | 21.75 | 1,869,590 | -0.28(-1.28%) |
Aug 26, 2014 | 22.18 | 22.30 | 22.01 | 22.03 | 1,553,792 | -0.11(-0.48%) |
Aug 25, 2014 | 22.06 | 22.23 | 21.96 | 22.14 | 1,409,367 | +0.27(+1.25%) |
Aug 22, 2014 | 21.63 | 21.93 | 21.40 | 21.87 | 1,710,906 | +0.23(+1.08%) |
Aug 21, 2014 | 21.30 | 21.68 | 21.13 | 21.63 | 1,752,139 | +0.35(+1.65%) |
Aug 20, 2014 | 21.17 | 21.47 | 21.17 | 21.28 | 1,793,201 | +0.04(+0.18%) |
Aug 19, 2014 | 21.19 | 21.27 | 21.05 | 21.24 | 1,996,816 | +0.12(+0.55%) |
Aug 18, 2014 | 20.86 | 21.18 | 20.86 | 21.12 | 2,022,502 | +0.28(+1.36%) |
Aug 15, 2014 | 21.09 | 21.12 | 20.58 | 20.84 | 2,353,585 | -0.14(-0.65%) |
Aug 14, 2014 | 20.92 | 21.00 | 20.68 | 20.98 | 1,505,030 | +0.15(+0.70%) |
Aug 13, 2014 | 20.41 | 20.97 | 20.38 | 20.83 | 1,147,391 | +0.06(+0.28%) |
Aug 12, 2014 | 20.94 | 21.11 | 20.67 | 20.77 | 1,965,778 | -0.22(-1.07%) |
Aug 11, 2014 | 20.90 | 21.17 | 20.74 | 21.00 | 1,825,477 | +0.21(+0.99%) |
Aug 08, 2014 | 20.17 | 20.76 | 20.14 | 20.79 | 3,688,015 | +0.71(+3.55%) |
Aug 07, 2014 | 20.63 | 20.81 | 20.05 | 20.08 | 2,310,648 | -0.43(-2.09%) |
Aug 06, 2014 | 20.08 | 20.76 | 20.08 | 20.51 | 2,464,874 | +0.29(+1.45%) |
Aug 05, 2014 | 20.28 | 20.57 | 20.17 | 20.22 | 3,260,232 | -0.22(-1.10%) |
Aug 04, 2014 | 20.32 | 20.52 | 20.12 | 20.44 | 2,184,507 | +0.19(+0.92%) |
Aug 01, 2014 | 20.44 | 20.55 | 19.88 | 20.25 | 4,141,353 | -0.26(-1.28%) |
Jul 31, 2014 | 20.98 | 21.15 | 20.52 | 20.52 | 3,762,560 | -0.65(-3.09%) |
Jul 30, 2014 | 20.67 | 21.18 | 20.54 | 21.17 | 4,437,322 | +0.69(+3.38%) |
Jul 29, 2014 | 20.05 | 21.04 | 19.94 | 20.48 | 6,985,170 | +0.47(+2.34%) |
Jul 28, 2014 | 19.94 | 20.12 | 19.89 | 20.01 | 3,509,823 | +0.12(+0.59%) |
Jul 25, 2014 | 20.22 | 20.37 | 19.87 | 19.89 | 4,085,825 | -0.34(-1.69%) |
Jul 24, 2014 | 20.13 | 20.63 | 19.65 | 20.24 | 8,186,069 | -0.53(-2.54%) |
Jul 23, 2014 | 20.70 | 20.85 | 20.50 | 20.76 | 3,126,059 | +0.18(+0.85%) |
Jul 22, 2014 | 20.98 | 21.03 | 20.53 | 20.59 | 3,206,149 | -0.25(-1.22%) |
Jul 21, 2014 | 20.49 | 20.86 | 20.44 | 20.84 | 2,936,076 | -0.05(-0.23%) |
Jul 18, 2014 | 20.23 | 20.99 | 20.21 | 20.89 | 4,281,555 | +0.70(+3.48%) |
Jul 17, 2014 | 20.52 | 20.79 | 20.15 | 20.19 | 3,643,559 | -0.43(-2.08%) |
Jul 16, 2014 | 20.79 | 20.96 | 20.50 | 20.62 | 4,301,850 | -0.18(-0.85%) |
Jul 15, 2014 | 21.05 | 21.21 | 20.68 | 20.79 | 2,637,352 | -0.12(-0.56%) |
Jul 14, 2014 | 21.39 | 21.51 | 20.91 | 20.91 | 3,251,878 | -0.24(-1.15%) |
Jul 11, 2014 | 20.83 | 21.22 | 20.69 | 21.15 | 2,715,575 | +0.23(+1.12%) |
Jul 10, 2014 | 20.42 | 21.07 | 20.26 | 20.92 | 3,304,075 | -0.08(-0.37%) |
Jul 09, 2014 | 21.28 | 21.37 | 20.88 | 21.00 | 4,363,822 | -0.27(-1.28%) |
Jul 08, 2014 | 21.83 | 21.90 | 21.07 | 21.27 | 5,215,976 | -0.64(-2.94%) |
Jul 07, 2014 | 21.85 | 22.19 | 21.66 | 21.91 | 4,555,619 | -0.31(-1.41%) |
Jul 03, 2014 | 21.88 | 22.23 | 22.23 | 22.23 | 4,602,764 | +0.62(+2.85%) |
Jul 02, 2014 | 21.01 | 21.68 | 21.01 | 21.61 | 6,703,417 | +0.47(+2.22%) |