Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.05 | 24.22 | 23.98 | 24.03 | 231,595,952 | +0.15(+0.64%) |
Sep 29, 2014 | 23.53 | 23.96 | 23.53 | 23.88 | 208,547,424 | -0.15(-0.64%) |
Sep 26, 2014 | 23.50 | 24.03 | 23.47 | 24.03 | 261,474,368 | +0.69(+2.94%) |
Sep 25, 2014 | 23.98 | 24.02 | 23.31 | 23.35 | 419,392,864 | -0.93(-3.81%) |
Sep 24, 2014 | 24.37 | 24.53 | 24.14 | 24.27 | 252,065,040 | -0.21(-0.87%) |
Sep 23, 2014 | 24.00 | 24.55 | 23.98 | 24.48 | 265,653,536 | +0.38(+1.56%) |
Sep 22, 2014 | 24.28 | 24.36 | 23.99 | 24.11 | 221,148,944 | +0.02(+0.10%) |
Sep 19, 2014 | 24.40 | 24.41 | 24.06 | 24.08 | 297,242,496 | -0.20(-0.82%) |
Sep 18, 2014 | 24.31 | 24.41 | 24.23 | 24.28 | 156,274,304 | +0.05(+0.21%) |
Sep 17, 2014 | 24.16 | 24.28 | 23.99 | 24.23 | 255,380,272 | +0.17(+0.71%) |
Sep 16, 2014 | 23.81 | 24.15 | 23.59 | 24.06 | 280,372,320 | -0.18(-0.76%) |
Sep 15, 2014 | 24.52 | 24.58 | 24.20 | 24.24 | 256,936,864 | -0.01(-0.03%) |
Sep 12, 2014 | 24.14 | 24.38 | 24.11 | 24.25 | 268,711,936 | +0.05(+0.23%) |
Sep 11, 2014 | 23.95 | 24.20 | 23.76 | 24.19 | 261,470,688 | +0.10(+0.43%) |
Sep 10, 2014 | 23.38 | 24.12 | 23.33 | 24.09 | 422,529,728 | +0.72(+3.07%) |
Sep 09, 2014 | 23.63 | 24.59 | 22.93 | 23.37 | 795,396,416 | -0.09(-0.38%) |
Sep 08, 2014 | 23.69 | 23.69 | 23.39 | 23.46 | 194,176,784 | -0.15(-0.62%) |
Sep 05, 2014 | 23.57 | 23.67 | 23.45 | 23.61 | 245,068,048 | +0.20(+0.87%) |
Sep 04, 2014 | 23.58 | 23.87 | 23.33 | 23.40 | 359,100,352 | -0.20(-0.83%) |
Sep 03, 2014 | 24.59 | 24.62 | 23.51 | 23.60 | 525,452,352 | -1.04(-4.22%) |
Sep 02, 2014 | 24.58 | 24.75 | 24.50 | 24.64 | 224,452,688 | +0.19(+0.78%) |
Aug 29, 2014 | 24.54 | 24.45 | 24.45 | 24.45 | 186,954,560 | +0.06(+0.24%) |
Aug 28, 2014 | 24.36 | 24.52 | 24.23 | 24.39 | 286,904,192 | +0.03(+0.12%) |
Aug 27, 2014 | 24.10 | 24.47 | 24.03 | 24.36 | 204,403,120 | +0.30(+1.23%) |
Aug 26, 2014 | 24.19 | 24.21 | 24.06 | 24.07 | 138,891,264 | -0.16(-0.64%) |
Aug 25, 2014 | 24.28 | 24.37 | 24.16 | 24.22 | 168,536,480 | +0.05(+0.22%) |
Aug 22, 2014 | 23.92 | 24.20 | 23.90 | 24.17 | 185,230,832 | +0.18(+0.74%) |
Aug 21, 2014 | 23.99 | 24.08 | 23.91 | 23.99 | 140,304,336 | +0.00(+0.01%) |
Aug 20, 2014 | 23.96 | 24.11 | 23.84 | 23.99 | 220,686,416 | +0.01(+0.04%) |
Aug 19, 2014 | 23.71 | 24.02 | 23.69 | 23.98 | 290,806,816 | +0.33(+1.38%) |
Aug 18, 2014 | 23.49 | 23.70 | 23.40 | 23.65 | 199,320,400 | +0.28(+1.20%) |
Aug 15, 2014 | 23.35 | 23.41 | 23.10 | 23.37 | 205,217,504 | +0.11(+0.49%) |
Aug 14, 2014 | 23.22 | 23.27 | 23.09 | 23.26 | 117,791,472 | +0.06(+0.27%) |
Aug 13, 2014 | 22.93 | 23.19 | 22.93 | 23.20 | 133,730,912 | +0.30(+1.32%) |
Aug 12, 2014 | 22.91 | 23.11 | 22.81 | 22.89 | 141,643,424 | -0.00(-0.02%) |
Aug 11, 2014 | 22.73 | 22.92 | 22.62 | 22.90 | 153,243,008 | +0.30(+1.32%) |
Aug 08, 2014 | 22.48 | 22.62 | 22.25 | 22.60 | 175,510,448 | +0.06(+0.28%) |
Aug 07, 2014 | 22.64 | 22.89 | 22.45 | 22.54 | 195,629,264 | -0.09(-0.38%) |
Aug 06, 2014 | 22.57 | 22.75 | 22.56 | 22.62 | 161,707,664 | -0.04(-0.17%) |
Aug 05, 2014 | 22.72 | 22.79 | 22.48 | 22.66 | 234,427,248 | -0.11(-0.49%) |
Aug 04, 2014 | 22.96 | 23.01 | 22.67 | 22.77 | 166,381,232 | -0.13(-0.56%) |
Aug 01, 2014 | 22.61 | 23.02 | 22.59 | 22.90 | 203,624,720 | +0.13(+0.55%) |
Jul 31, 2014 | 23.15 | 23.22 | 22.71 | 22.78 | 236,953,536 | -0.61(-2.60%) |
Jul 30, 2014 | 23.45 | 23.51 | 23.27 | 23.38 | 138,530,976 | -0.05(-0.23%) |
Jul 29, 2014 | 23.66 | 23.69 | 23.41 | 23.44 | 180,974,688 | -0.15(-0.65%) |
Jul 28, 2014 | 23.30 | 23.64 | 23.24 | 23.59 | 231,956,064 | +0.32(+1.38%) |
Jul 25, 2014 | 23.07 | 23.31 | 23.02 | 23.27 | 182,460,352 | +0.15(+0.66%) |
Jul 24, 2014 | 23.12 | 23.19 | 22.97 | 23.12 | 191,872,000 | -0.04(-0.16%) |
Jul 23, 2014 | 22.73 | 23.32 | 22.67 | 23.15 | 381,247,680 | +0.59(+2.61%) |
Jul 22, 2014 | 22.56 | 22.61 | 22.42 | 22.57 | 220,422,608 | +0.19(+0.83%) |
Jul 21, 2014 | 22.63 | 22.63 | 22.33 | 22.38 | 162,580,336 | -0.12(-0.52%) |
Jul 18, 2014 | 22.30 | 22.57 | 22.16 | 22.50 | 209,821,472 | +0.32(+1.44%) |
Jul 17, 2014 | 22.64 | 22.70 | 22.05 | 22.18 | 238,936,736 | -0.40(-1.78%) |
Jul 16, 2014 | 23.10 | 23.13 | 22.57 | 22.58 | 223,497,952 | -0.13(-0.57%) |
Jul 15, 2014 | 23.06 | 23.07 | 22.64 | 22.71 | 186,300,688 | -0.27(-1.17%) |
Jul 14, 2014 | 22.84 | 23.08 | 22.79 | 22.98 | 178,748,672 | +0.29(+1.29%) |
Jul 11, 2014 | 22.72 | 22.84 | 22.60 | 22.69 | 142,790,528 | +0.04(+0.19%) |
Jul 10, 2014 | 22.34 | 22.76 | 22.28 | 22.64 | 166,226,944 | -0.08(-0.37%) |
Jul 09, 2014 | 22.74 | 22.86 | 22.58 | 22.73 | 152,155,280 | +0.01(+0.04%) |
Jul 08, 2014 | 22.94 | 23.06 | 22.38 | 22.72 | 273,266,304 | -0.15(-0.64%) |
Jul 07, 2014 | 22.43 | 22.87 | 22.42 | 22.86 | 229,365,520 | +0.46(+2.06%) |
Jul 03, 2014 | 22.32 | 22.40 | 22.40 | 22.40 | 96,087,664 | +0.13(+0.59%) |
Jul 02, 2014 | 22.36 | 22.41 | 22.18 | 22.27 | 118,995,952 | -0.01(-0.04%) |