Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.53 | 22.57 | 22.19 | 22.21 | 5,498,631 | -0.28(-1.23%) |
Sep 29, 2014 | 22.45 | 22.61 | 22.42 | 22.49 | 1,764,329 | -0.16(-0.70%) |
Sep 26, 2014 | 22.61 | 22.69 | 22.47 | 22.65 | 2,088,186 | +0.07(+0.31%) |
Sep 25, 2014 | 22.82 | 22.88 | 22.47 | 22.58 | 2,096,191 | -0.29(-1.25%) |
Sep 24, 2014 | 22.71 | 22.96 | 22.53 | 22.87 | 5,682,611 | -0.05(-0.21%) |
Sep 23, 2014 | 22.87 | 23.05 | 22.73 | 22.91 | 3,956,106 | -0.02(-0.09%) |
Sep 22, 2014 | 23.31 | 23.37 | 22.86 | 22.93 | 5,792,517 | -0.49(-2.11%) |
Sep 19, 2014 | 23.76 | 23.81 | 23.27 | 23.43 | 2,495,869 | -0.27(-1.12%) |
Sep 18, 2014 | 23.81 | 23.88 | 23.62 | 23.69 | 2,435,631 | -0.12(-0.50%) |
Sep 17, 2014 | 23.51 | 23.99 | 23.42 | 23.81 | 10,633,663 | +0.53(+2.29%) |
Sep 16, 2014 | 23.03 | 23.38 | 23.03 | 23.28 | 3,494,178 | +0.05(+0.21%) |
Sep 15, 2014 | 23.17 | 23.34 | 23.10 | 23.23 | 1,868,117 | +0.03(+0.13%) |
Sep 12, 2014 | 23.49 | 23.51 | 23.03 | 23.20 | 4,391,367 | -0.37(-1.55%) |
Sep 11, 2014 | 23.33 | 23.60 | 23.33 | 23.57 | 1,786,147 | +0.05(+0.21%) |
Sep 10, 2014 | 23.30 | 23.53 | 23.19 | 23.52 | 3,623,902 | +0.18(+0.76%) |
Sep 09, 2014 | 23.45 | 23.54 | 23.27 | 23.34 | 2,126,772 | -0.13(-0.55%) |
Sep 08, 2014 | 23.32 | 23.62 | 23.32 | 23.47 | 1,877,350 | +0.05(+0.21%) |
Sep 05, 2014 | 23.35 | 23.49 | 23.27 | 23.42 | 1,292,648 | +0.05(+0.21%) |
Sep 04, 2014 | 23.20 | 23.50 | 23.20 | 23.37 | 1,874,963 | +0.18(+0.77%) |
Sep 03, 2014 | 23.82 | 23.82 | 23.15 | 23.19 | 4,768,652 | -0.49(-2.08%) |
Sep 02, 2014 | 23.70 | 23.81 | 23.58 | 23.68 | 2,802,146 | -0.07(-0.29%) |
Aug 29, 2014 | 23.62 | 23.75 | 23.75 | 23.75 | 1,093,388 | +0.10(+0.42%) |
Aug 28, 2014 | 23.62 | 23.73 | 23.45 | 23.65 | 2,896,745 | -0.07(-0.29%) |
Aug 27, 2014 | 23.70 | 23.81 | 23.66 | 23.72 | 1,438,545 | +0.00(+0.00%) |
Aug 26, 2014 | 23.67 | 23.77 | 23.57 | 23.72 | 2,504,233 | +0.07(+0.29%) |
Aug 25, 2014 | 23.85 | 23.96 | 23.58 | 23.65 | 6,763,154 | -0.12(-0.50%) |
Aug 22, 2014 | 23.78 | 23.86 | 23.62 | 23.77 | 2,088,915 | +0.00(+0.00%) |
Aug 21, 2014 | 23.76 | 23.87 | 23.65 | 23.77 | 2,462,889 | +0.00(+0.00%) |
Aug 20, 2014 | 23.62 | 23.80 | 23.56 | 23.77 | 3,709,925 | +0.10(+0.42%) |
Aug 19, 2014 | 23.52 | 23.81 | 23.44 | 23.67 | 5,601,766 | +0.55(+2.39%) |
Aug 18, 2014 | 22.79 | 23.13 | 22.79 | 23.12 | 3,042,674 | +0.45(+2.00%) |
Aug 15, 2014 | 22.82 | 22.89 | 22.49 | 22.67 | 2,299,392 | -0.07(-0.30%) |
Aug 14, 2014 | 22.36 | 22.75 | 22.36 | 22.74 | 2,886,790 | +0.38(+1.68%) |
Aug 13, 2014 | 22.31 | 22.49 | 22.27 | 22.36 | 1,889,225 | +0.10(+0.44%) |
Aug 12, 2014 | 22.34 | 22.44 | 22.21 | 22.26 | 1,238,808 | -0.20(-0.88%) |
Aug 11, 2014 | 22.43 | 22.63 | 22.41 | 22.46 | 1,843,523 | +0.05(+0.22%) |
Aug 08, 2014 | 22.01 | 22.41 | 21.95 | 22.41 | 2,283,772 | +0.52(+2.39%) |
Aug 07, 2014 | 22.06 | 22.14 | 21.81 | 21.89 | 1,598,663 | -0.04(-0.18%) |
Aug 06, 2014 | 21.80 | 22.12 | 21.80 | 21.93 | 2,546,944 | +0.00(+0.00%) |
Aug 05, 2014 | 21.90 | 22.22 | 21.77 | 21.93 | 2,586,197 | -0.14(-0.63%) |
Aug 04, 2014 | 21.99 | 22.11 | 21.82 | 22.07 | 3,118,158 | +0.22(+0.99%) |
Aug 01, 2014 | 21.76 | 22.10 | 21.67 | 21.85 | 4,171,756 | -0.07(-0.31%) |
Jul 31, 2014 | 22.07 | 22.28 | 21.73 | 21.92 | 6,068,269 | -0.38(-1.68%) |
Jul 30, 2014 | 22.52 | 22.54 | 22.14 | 22.29 | 3,020,717 | -0.17(-0.75%) |
Jul 29, 2014 | 22.57 | 22.66 | 22.41 | 22.46 | 2,534,189 | -0.07(-0.31%) |
Jul 28, 2014 | 22.81 | 22.83 | 22.33 | 22.53 | 3,956,272 | -0.29(-1.25%) |
Jul 25, 2014 | 22.98 | 23.00 | 22.74 | 22.82 | 2,742,046 | -0.26(-1.11%) |
Jul 24, 2014 | 23.82 | 23.85 | 22.99 | 23.07 | 8,654,219 | -0.82(-3.43%) |
Jul 23, 2014 | 23.62 | 23.96 | 23.46 | 23.89 | 5,357,678 | +0.26(+1.09%) |
Jul 22, 2014 | 23.40 | 23.71 | 23.40 | 23.63 | 2,533,423 | +0.37(+1.57%) |
Jul 21, 2014 | 23.19 | 23.36 | 23.10 | 23.27 | 2,776,889 | +0.05(+0.21%) |
Jul 18, 2014 | 23.16 | 23.31 | 23.10 | 23.22 | 2,988,073 | +0.10(+0.43%) |
Jul 17, 2014 | 23.44 | 23.56 | 23.07 | 23.12 | 5,775,336 | -0.60(-2.54%) |
Jul 16, 2014 | 23.52 | 23.80 | 23.30 | 23.72 | 5,335,423 | +0.30(+1.26%) |
Jul 15, 2014 | 23.54 | 23.58 | 23.34 | 23.43 | 2,997,551 | -0.07(-0.29%) |
Jul 14, 2014 | 23.68 | 23.68 | 23.44 | 23.50 | 2,130,199 | -0.01(-0.04%) |
Jul 11, 2014 | 23.64 | 23.68 | 23.40 | 23.51 | 1,689,255 | -0.16(-0.67%) |
Jul 10, 2014 | 23.59 | 23.83 | 23.40 | 23.66 | 2,736,413 | -0.33(-1.36%) |
Jul 09, 2014 | 24.10 | 24.28 | 23.97 | 23.99 | 1,256,902 | -0.04(-0.16%) |
Jul 08, 2014 | 24.12 | 24.12 | 23.92 | 24.03 | 2,271,372 | -0.14(-0.57%) |
Jul 07, 2014 | 24.54 | 24.60 | 24.08 | 24.17 | 3,266,090 | -0.44(-1.80%) |
Jul 03, 2014 | 24.55 | 24.61 | 24.61 | 24.61 | 1,935,266 | +0.10(+0.40%) |
Jul 02, 2014 | 24.80 | 24.85 | 24.47 | 24.51 | 1,818,148 | -0.25(-1.00%) |