Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.59 | 25.63 | 25.45 | 25.49 | 11,438,286 | -0.06(-0.22%) |
Sep 29, 2014 | 25.31 | 25.57 | 25.23 | 25.54 | 13,480,205 | +0.13(+0.50%) |
Sep 26, 2014 | 25.20 | 25.50 | 25.16 | 25.41 | 14,186,701 | +0.39(+1.55%) |
Sep 25, 2014 | 25.26 | 25.30 | 25.00 | 25.03 | 10,234,931 | -0.33(-1.29%) |
Sep 24, 2014 | 24.85 | 25.37 | 24.85 | 25.35 | 13,701,258 | +0.49(+1.96%) |
Sep 23, 2014 | 25.11 | 25.21 | 24.86 | 24.86 | 11,434,404 | -0.29(-1.17%) |
Sep 22, 2014 | 24.98 | 25.21 | 24.95 | 25.16 | 13,465,970 | +0.20(+0.80%) |
Sep 19, 2014 | 24.94 | 25.02 | 24.87 | 24.96 | 14,526,487 | +0.14(+0.56%) |
Sep 18, 2014 | 24.85 | 24.85 | 24.66 | 24.82 | 8,881,838 | +0.07(+0.29%) |
Sep 17, 2014 | 24.63 | 24.85 | 24.50 | 24.75 | 12,145,806 | +0.14(+0.56%) |
Sep 16, 2014 | 24.45 | 24.69 | 24.43 | 24.61 | 11,975,009 | +0.05(+0.20%) |
Sep 15, 2014 | 24.19 | 24.69 | 24.11 | 24.56 | 20,597,848 | +0.62(+2.57%) |
Sep 12, 2014 | 23.96 | 24.02 | 23.84 | 23.94 | 13,208,599 | -0.02(-0.07%) |
Sep 11, 2014 | 24.04 | 24.12 | 23.81 | 23.96 | 11,418,759 | -0.08(-0.35%) |
Sep 10, 2014 | 23.96 | 24.15 | 23.84 | 24.04 | 15,123,388 | +0.12(+0.48%) |
Sep 09, 2014 | 23.91 | 23.93 | 23.82 | 23.93 | 15,635,439 | +0.09(+0.37%) |
Sep 08, 2014 | 23.78 | 23.90 | 23.77 | 23.84 | 11,774,829 | +0.05(+0.23%) |
Sep 05, 2014 | 23.64 | 23.80 | 23.62 | 23.79 | 9,037,691 | +0.14(+0.58%) |
Sep 04, 2014 | 23.69 | 23.84 | 23.60 | 23.65 | 8,362,206 | -0.04(-0.19%) |
Sep 03, 2014 | 23.79 | 23.82 | 23.63 | 23.69 | 6,379,354 | +0.02(+0.07%) |
Sep 02, 2014 | 23.66 | 23.80 | 23.60 | 23.68 | 8,342,925 | +0.06(+0.26%) |
Aug 29, 2014 | 23.57 | 23.62 | 23.62 | 23.62 | 6,649,700 | +0.09(+0.40%) |
Aug 28, 2014 | 23.41 | 23.57 | 23.37 | 23.52 | 5,829,238 | +0.05(+0.21%) |
Aug 27, 2014 | 23.46 | 23.50 | 23.34 | 23.47 | 6,365,120 | -0.02(-0.09%) |
Aug 26, 2014 | 23.52 | 23.56 | 23.41 | 23.50 | 8,150,597 | +0.05(+0.21%) |
Aug 25, 2014 | 23.43 | 23.53 | 23.39 | 23.45 | 5,981,025 | +0.10(+0.42%) |
Aug 22, 2014 | 23.35 | 23.41 | 23.26 | 23.35 | 6,927,365 | +0.01(+0.02%) |
Aug 21, 2014 | 23.28 | 23.38 | 23.21 | 23.34 | 8,810,837 | +0.07(+0.28%) |
Aug 20, 2014 | 23.41 | 23.42 | 23.20 | 23.28 | 8,279,177 | -0.13(-0.56%) |
Aug 19, 2014 | 23.35 | 23.41 | 23.19 | 23.41 | 7,880,218 | +0.11(+0.47%) |
Aug 18, 2014 | 23.19 | 23.35 | 23.19 | 23.30 | 7,273,230 | +0.16(+0.71%) |
Aug 15, 2014 | 23.24 | 23.28 | 22.99 | 23.13 | 8,641,717 | -0.03(-0.14%) |
Aug 14, 2014 | 23.08 | 23.17 | 23.03 | 23.17 | 5,430,634 | +0.10(+0.45%) |
Aug 13, 2014 | 23.07 | 23.13 | 22.96 | 23.06 | 6,794,648 | +0.06(+0.26%) |
Aug 12, 2014 | 22.97 | 23.03 | 22.87 | 23.00 | 7,012,160 | -0.03(-0.12%) |
Aug 11, 2014 | 22.93 | 23.19 | 22.83 | 23.03 | 11,190,742 | +0.21(+0.91%) |
Aug 08, 2014 | 22.59 | 22.80 | 22.55 | 22.82 | 8,055,247 | +0.26(+1.17%) |
Aug 07, 2014 | 22.72 | 22.76 | 22.43 | 22.56 | 14,280,396 | -0.15(-0.68%) |
Aug 06, 2014 | 22.19 | 22.78 | 22.19 | 22.71 | 14,528,024 | +0.47(+2.12%) |
Aug 05, 2014 | 22.32 | 22.45 | 22.15 | 22.24 | 7,987,218 | -0.09(-0.39%) |
Aug 04, 2014 | 22.19 | 22.38 | 22.15 | 22.33 | 11,373,613 | +0.13(+0.57%) |
Aug 01, 2014 | 22.13 | 22.37 | 22.08 | 22.20 | 11,296,391 | -0.05(-0.25%) |
Jul 31, 2014 | 22.44 | 22.50 | 22.25 | 22.26 | 13,099,685 | -0.29(-1.26%) |
Jul 30, 2014 | 22.93 | 22.96 | 22.51 | 22.54 | 13,177,397 | -0.23(-1.01%) |
Jul 29, 2014 | 22.80 | 22.93 | 22.73 | 22.77 | 15,695,418 | -0.06(-0.26%) |
Jul 28, 2014 | 22.88 | 22.95 | 22.68 | 22.83 | 8,212,036 | -0.05(-0.22%) |
Jul 25, 2014 | 22.96 | 23.03 | 22.76 | 22.88 | 8,810,963 | -0.16(-0.71%) |
Jul 24, 2014 | 22.95 | 23.11 | 22.91 | 23.05 | 12,449,081 | +0.18(+0.77%) |
Jul 23, 2014 | 23.02 | 23.02 | 22.83 | 22.87 | 11,896,475 | -0.12(-0.50%) |
Jul 22, 2014 | 22.90 | 23.16 | 22.56 | 22.99 | 16,103,824 | -0.04(-0.19%) |
Jul 21, 2014 | 22.77 | 23.05 | 22.72 | 23.03 | 15,752,477 | -0.09(-0.38%) |
Jul 18, 2014 | 22.91 | 23.16 | 22.80 | 23.12 | 12,422,114 | +0.32(+1.42%) |
Jul 17, 2014 | 22.86 | 23.01 | 22.77 | 22.79 | 11,839,672 | -0.13(-0.57%) |
Jul 16, 2014 | 23.07 | 23.22 | 22.86 | 22.93 | 14,449,509 | +0.03(+0.14%) |
Jul 15, 2014 | 23.57 | 23.62 | 22.89 | 22.89 | 32,873,924 | -0.87(-3.67%) |
Jul 14, 2014 | 23.91 | 23.96 | 23.71 | 23.76 | 15,167,703 | -0.04(-0.18%) |
Jul 11, 2014 | 23.86 | 23.90 | 23.58 | 23.81 | 18,088,504 | +0.26(+1.12%) |
Jul 10, 2014 | 23.36 | 23.54 | 23.36 | 23.54 | 13,780,743 | +0.08(+0.35%) |
Jul 09, 2014 | 23.49 | 23.60 | 23.42 | 23.46 | 10,770,161 | +0.05(+0.21%) |
Jul 08, 2014 | 23.38 | 23.47 | 23.30 | 23.41 | 9,305,471 | +0.05(+0.21%) |
Jul 07, 2014 | 23.16 | 23.45 | 23.16 | 23.36 | 9,506,687 | +0.13(+0.54%) |
Jul 03, 2014 | 23.03 | 23.24 | 23.24 | 23.24 | 10,616,025 | +0.29(+1.24%) |
Jul 02, 2014 | 22.94 | 23.01 | 22.87 | 22.95 | 6,419,696 | +0.02(+0.10%) |