Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.57 | 23.40 | 22.45 | 22.69 | 10,382,017 | +0.02(+0.08%) |
Sep 29, 2014 | 22.72 | 22.82 | 22.48 | 22.67 | 7,550,377 | -0.23(-1.01%) |
Sep 26, 2014 | 22.75 | 23.18 | 22.67 | 22.90 | 5,051,814 | +0.12(+0.52%) |
Sep 25, 2014 | 23.04 | 23.07 | 22.77 | 22.78 | 6,772,413 | -0.41(-1.79%) |
Sep 24, 2014 | 23.30 | 23.42 | 22.91 | 23.19 | 7,327,696 | -0.19(-0.81%) |
Sep 23, 2014 | 23.52 | 23.70 | 23.32 | 23.38 | 5,232,467 | -0.15(-0.64%) |
Sep 22, 2014 | 23.95 | 23.95 | 23.50 | 23.53 | 5,212,037 | -0.60(-2.47%) |
Sep 19, 2014 | 24.65 | 24.69 | 24.05 | 24.13 | 5,195,217 | -0.54(-2.19%) |
Sep 18, 2014 | 24.59 | 24.84 | 24.48 | 24.67 | 4,869,617 | +0.13(+0.51%) |
Sep 17, 2014 | 24.91 | 24.93 | 24.52 | 24.54 | 3,294,156 | -0.31(-1.26%) |
Sep 16, 2014 | 24.54 | 25.03 | 24.48 | 24.86 | 4,342,707 | +0.43(+1.75%) |
Sep 15, 2014 | 24.29 | 24.54 | 24.10 | 24.43 | 4,184,147 | +0.14(+0.57%) |
Sep 12, 2014 | 24.49 | 24.61 | 24.22 | 24.29 | 4,717,944 | -0.30(-1.22%) |
Sep 11, 2014 | 24.53 | 24.76 | 24.41 | 24.59 | 5,095,806 | -0.18(-0.73%) |
Sep 10, 2014 | 24.83 | 24.83 | 24.51 | 24.78 | 5,229,690 | -0.18(-0.73%) |
Sep 09, 2014 | 24.80 | 24.97 | 24.64 | 24.96 | 4,716,736 | +0.04(+0.18%) |
Sep 08, 2014 | 25.18 | 25.22 | 24.78 | 24.91 | 3,916,187 | -0.53(-2.07%) |
Sep 05, 2014 | 25.42 | 25.57 | 25.28 | 25.44 | 3,306,062 | +0.01(+0.05%) |
Sep 04, 2014 | 25.43 | 25.82 | 25.35 | 25.43 | 6,979,272 | +0.00(+0.00%) |
Sep 03, 2014 | 25.26 | 25.46 | 25.17 | 25.43 | 3,575,800 | +0.36(+1.43%) |
Sep 02, 2014 | 25.49 | 25.50 | 24.99 | 25.07 | 5,821,965 | -0.54(-2.11%) |
Aug 29, 2014 | 25.41 | 25.61 | 25.61 | 25.61 | 3,913,256 | +0.19(+0.74%) |
Aug 28, 2014 | 25.32 | 25.47 | 25.27 | 25.42 | 2,861,325 | +0.04(+0.17%) |
Aug 27, 2014 | 25.32 | 25.40 | 25.13 | 25.38 | 3,816,871 | +0.24(+0.97%) |
Aug 26, 2014 | 25.29 | 25.44 | 25.12 | 25.14 | 3,618,545 | -0.01(-0.02%) |
Aug 25, 2014 | 25.02 | 25.22 | 24.94 | 25.14 | 2,588,680 | +0.12(+0.50%) |
Aug 22, 2014 | 24.91 | 25.03 | 24.73 | 25.02 | 3,845,219 | +0.11(+0.45%) |
Aug 21, 2014 | 24.88 | 24.99 | 24.77 | 24.91 | 4,007,598 | +0.12(+0.48%) |
Aug 20, 2014 | 24.69 | 24.87 | 24.58 | 24.79 | 2,825,091 | +0.16(+0.66%) |
Aug 19, 2014 | 24.55 | 24.75 | 24.50 | 24.63 | 3,630,956 | +0.17(+0.71%) |
Aug 18, 2014 | 24.64 | 24.66 | 24.25 | 24.45 | 4,032,359 | -0.12(-0.51%) |
Aug 15, 2014 | 24.12 | 24.64 | 23.80 | 24.58 | 7,989,614 | +0.60(+2.52%) |
Aug 14, 2014 | 24.14 | 24.25 | 23.78 | 23.97 | 4,890,630 | -0.12(-0.52%) |
Aug 13, 2014 | 24.40 | 24.47 | 23.98 | 24.10 | 5,477,164 | -0.16(-0.64%) |
Aug 12, 2014 | 24.56 | 24.61 | 24.21 | 24.25 | 4,504,833 | -0.39(-1.57%) |
Aug 11, 2014 | 24.61 | 24.72 | 24.48 | 24.64 | 3,236,271 | +0.21(+0.87%) |
Aug 08, 2014 | 24.22 | 24.48 | 24.14 | 24.43 | 5,133,118 | +0.15(+0.62%) |
Aug 07, 2014 | 24.56 | 24.63 | 24.02 | 24.28 | 5,142,504 | -0.18(-0.74%) |
Aug 06, 2014 | 24.46 | 24.65 | 24.30 | 24.46 | 4,225,972 | -0.09(-0.36%) |
Aug 05, 2014 | 25.03 | 25.12 | 24.17 | 24.55 | 9,200,983 | -0.77(-3.03%) |
Aug 04, 2014 | 24.78 | 25.44 | 24.69 | 25.31 | 4,785,690 | +0.55(+2.21%) |
Aug 01, 2014 | 25.36 | 25.52 | 24.63 | 24.76 | 8,715,862 | -0.84(-3.26%) |
Jul 31, 2014 | 25.74 | 25.92 | 25.32 | 25.60 | 7,599,585 | -0.50(-1.93%) |
Jul 30, 2014 | 25.98 | 26.28 | 25.87 | 26.10 | 3,750,096 | +0.19(+0.75%) |
Jul 29, 2014 | 26.07 | 26.15 | 25.89 | 25.91 | 2,853,964 | -0.24(-0.91%) |
Jul 28, 2014 | 26.19 | 26.25 | 26.00 | 26.15 | 2,447,287 | -0.11(-0.40%) |
Jul 25, 2014 | 26.28 | 26.46 | 26.21 | 26.25 | 2,555,931 | -0.09(-0.35%) |
Jul 24, 2014 | 26.39 | 26.54 | 26.21 | 26.35 | 4,129,211 | -0.10(-0.38%) |
Jul 23, 2014 | 26.07 | 26.46 | 25.95 | 26.45 | 3,849,469 | +0.31(+1.17%) |
Jul 22, 2014 | 26.05 | 26.22 | 26.00 | 26.14 | 2,728,231 | +0.22(+0.87%) |
Jul 21, 2014 | 25.89 | 25.97 | 25.80 | 25.92 | 2,862,857 | +0.01(+0.05%) |
Jul 18, 2014 | 25.77 | 26.02 | 25.73 | 25.90 | 3,304,530 | +0.25(+0.97%) |
Jul 17, 2014 | 26.08 | 26.11 | 25.59 | 25.65 | 4,279,678 | -0.29(-1.13%) |
Jul 16, 2014 | 25.85 | 25.97 | 25.74 | 25.95 | 5,071,237 | +0.31(+1.22%) |
Jul 15, 2014 | 25.86 | 26.00 | 25.24 | 25.64 | 7,964,990 | -0.46(-1.74%) |
Jul 14, 2014 | 25.87 | 26.15 | 25.82 | 26.09 | 5,065,479 | +0.41(+1.60%) |
Jul 11, 2014 | 26.23 | 26.33 | 25.64 | 25.68 | 5,667,834 | -0.65(-2.49%) |
Jul 10, 2014 | 25.99 | 26.43 | 25.96 | 26.33 | 4,411,204 | -0.32(-1.22%) |
Jul 09, 2014 | 26.44 | 26.73 | 26.37 | 26.66 | 4,288,397 | +0.19(+0.71%) |
Jul 08, 2014 | 26.45 | 26.59 | 26.08 | 26.47 | 5,782,288 | -0.04(-0.14%) |
Jul 07, 2014 | 26.52 | 26.62 | 26.32 | 26.51 | 4,690,249 | -0.34(-1.28%) |
Jul 03, 2014 | 26.80 | 26.85 | 26.85 | 26.85 | 2,564,610 | -0.01(-0.05%) |
Jul 02, 2014 | 26.73 | 26.89 | 26.64 | 26.86 | 4,222,679 | +0.22(+0.82%) |