Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.14 | 22.20 | 21.68 | 21.93 | 1,336,611 | -0.28(-1.25%) |
Sep 29, 2014 | 22.22 | 22.31 | 21.93 | 22.21 | 940,059 | -0.13(-0.58%) |
Sep 26, 2014 | 22.04 | 22.46 | 21.90 | 22.34 | 1,337,188 | +0.31(+1.41%) |
Sep 25, 2014 | 22.69 | 22.70 | 22.02 | 22.03 | 1,768,220 | -0.80(-3.50%) |
Sep 24, 2014 | 23.06 | 23.15 | 22.81 | 22.83 | 2,922,048 | -0.29(-1.27%) |
Sep 23, 2014 | 22.90 | 23.33 | 22.86 | 23.13 | 969,485 | +0.16(+0.71%) |
Sep 22, 2014 | 23.35 | 23.36 | 22.95 | 22.96 | 2,048,744 | -0.50(-2.12%) |
Sep 19, 2014 | 23.65 | 23.82 | 23.25 | 23.46 | 1,747,463 | -0.24(-1.03%) |
Sep 18, 2014 | 24.29 | 24.48 | 23.61 | 23.70 | 2,394,857 | -0.68(-2.78%) |
Sep 17, 2014 | 24.90 | 24.94 | 24.37 | 24.38 | 1,170,638 | -0.53(-2.13%) |
Sep 16, 2014 | 24.79 | 25.19 | 24.62 | 24.91 | 1,026,768 | +0.17(+0.69%) |
Sep 15, 2014 | 24.46 | 24.78 | 24.23 | 24.74 | 1,293,545 | +0.24(+1.00%) |
Sep 12, 2014 | 24.54 | 24.59 | 24.28 | 24.50 | 1,094,437 | -0.17(-0.69%) |
Sep 11, 2014 | 24.66 | 24.68 | 24.41 | 24.67 | 809,125 | -0.33(-1.31%) |
Sep 10, 2014 | 24.90 | 25.01 | 24.66 | 24.99 | 1,196,142 | +0.09(+0.36%) |
Sep 09, 2014 | 24.90 | 25.02 | 24.72 | 24.90 | 1,427,830 | -0.09(-0.36%) |
Sep 08, 2014 | 25.40 | 25.41 | 24.88 | 24.99 | 1,008,594 | -0.54(-2.11%) |
Sep 05, 2014 | 25.57 | 25.68 | 25.29 | 25.53 | 1,135,683 | -0.05(-0.19%) |
Sep 04, 2014 | 25.69 | 25.82 | 25.43 | 25.58 | 1,315,408 | -0.03(-0.13%) |
Sep 03, 2014 | 25.55 | 25.70 | 25.52 | 25.61 | 802,465 | +0.16(+0.61%) |
Sep 02, 2014 | 25.92 | 25.95 | 25.40 | 25.46 | 692,790 | -0.56(-2.16%) |
Aug 29, 2014 | 25.70 | 26.02 | 26.02 | 26.02 | 1,171,829 | +0.41(+1.59%) |
Aug 28, 2014 | 25.56 | 25.69 | 25.47 | 25.61 | 870,430 | +0.01(+0.03%) |
Aug 27, 2014 | 25.50 | 25.66 | 25.37 | 25.61 | 871,182 | +0.27(+1.06%) |
Aug 26, 2014 | 25.29 | 25.50 | 25.29 | 25.34 | 519,086 | +0.17(+0.68%) |
Aug 25, 2014 | 24.94 | 25.21 | 24.92 | 25.17 | 562,575 | +0.16(+0.65%) |
Aug 22, 2014 | 25.08 | 25.08 | 24.84 | 25.00 | 652,475 | -0.07(-0.29%) |
Aug 21, 2014 | 25.17 | 25.19 | 25.01 | 25.08 | 897,589 | -0.05(-0.20%) |
Aug 20, 2014 | 25.08 | 25.16 | 24.84 | 25.12 | 706,493 | +0.07(+0.29%) |
Aug 19, 2014 | 24.81 | 25.11 | 24.81 | 25.05 | 546,098 | +0.24(+0.99%) |
Aug 18, 2014 | 25.15 | 25.17 | 24.67 | 24.81 | 677,327 | -0.20(-0.82%) |
Aug 15, 2014 | 25.03 | 25.09 | 24.54 | 25.01 | 1,122,429 | +0.16(+0.62%) |
Aug 14, 2014 | 25.00 | 25.05 | 24.72 | 24.86 | 600,177 | -0.07(-0.29%) |
Aug 13, 2014 | 25.17 | 25.24 | 24.86 | 24.93 | 1,214,292 | -0.16(-0.65%) |
Aug 12, 2014 | 25.06 | 25.24 | 24.93 | 25.09 | 1,891,625 | -0.06(-0.23%) |
Aug 11, 2014 | 25.03 | 25.17 | 24.94 | 25.15 | 757,325 | +0.24(+0.95%) |
Aug 08, 2014 | 24.55 | 25.02 | 24.42 | 24.91 | 895,931 | +0.38(+1.56%) |
Aug 07, 2014 | 25.06 | 25.06 | 24.32 | 24.53 | 1,558,450 | -0.43(-1.73%) |
Aug 06, 2014 | 24.87 | 25.19 | 24.77 | 24.96 | 1,430,482 | -0.04(-0.16%) |
Aug 05, 2014 | 25.27 | 25.28 | 24.81 | 25.00 | 1,945,467 | -0.35(-1.38%) |
Aug 04, 2014 | 25.01 | 25.36 | 24.90 | 25.35 | 1,411,331 | +0.32(+1.27%) |
Aug 01, 2014 | 25.05 | 25.25 | 24.76 | 25.03 | 2,081,703 | -0.02(-0.07%) |
Jul 31, 2014 | 25.03 | 25.37 | 24.83 | 25.05 | 2,428,459 | -0.11(-0.42%) |
Jul 30, 2014 | 25.48 | 25.57 | 24.88 | 25.16 | 1,781,780 | +0.51(+2.05%) |
Jul 29, 2014 | 24.65 | 24.89 | 24.65 | 24.65 | 1,036,506 | -0.05(-0.20%) |
Jul 28, 2014 | 24.91 | 24.93 | 24.63 | 24.70 | 1,027,409 | -0.20(-0.82%) |
Jul 25, 2014 | 25.08 | 25.17 | 24.86 | 24.90 | 970,730 | -0.46(-1.80%) |
Jul 24, 2014 | 25.23 | 25.41 | 25.14 | 25.36 | 859,968 | +0.08(+0.32%) |
Jul 23, 2014 | 25.25 | 25.30 | 25.12 | 25.28 | 804,647 | +0.11(+0.42%) |
Jul 22, 2014 | 25.12 | 25.32 | 25.10 | 25.17 | 1,035,476 | +0.04(+0.16%) |
Jul 21, 2014 | 25.29 | 25.38 | 25.01 | 25.13 | 1,114,931 | -0.26(-1.03%) |
Jul 18, 2014 | 25.14 | 25.48 | 25.10 | 25.39 | 841,375 | +0.24(+0.97%) |
Jul 17, 2014 | 25.61 | 25.70 | 25.10 | 25.15 | 921,214 | -0.42(-1.66%) |
Jul 16, 2014 | 25.39 | 25.64 | 25.35 | 25.57 | 879,212 | +0.24(+0.93%) |
Jul 15, 2014 | 25.64 | 25.67 | 25.01 | 25.34 | 1,155,467 | -0.47(-1.80%) |
Jul 14, 2014 | 25.60 | 25.82 | 25.57 | 25.80 | 856,258 | +0.24(+0.93%) |
Jul 11, 2014 | 25.82 | 25.91 | 25.52 | 25.56 | 1,408,765 | -0.35(-1.35%) |
Jul 10, 2014 | 25.76 | 25.93 | 25.64 | 25.92 | 766,751 | -0.10(-0.38%) |
Jul 09, 2014 | 26.00 | 26.11 | 25.80 | 26.01 | 698,943 | -0.02(-0.06%) |
Jul 08, 2014 | 25.92 | 26.08 | 25.74 | 26.03 | 1,213,543 | -0.12(-0.47%) |
Jul 07, 2014 | 26.42 | 26.44 | 25.85 | 26.15 | 1,328,353 | -0.39(-1.48%) |
Jul 03, 2014 | 26.54 | 26.54 | 26.54 | 26.54 | 560,424 | +0.02(+0.09%) |
Jul 02, 2014 | 26.48 | 26.63 | 26.36 | 26.52 | 953,243 | -0.06(-0.22%) |