Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.35 | 23.42 | 22.10 | 22.19 | 4,158,903 | -1.15(-4.94%) |
Sep 29, 2014 | 23.27 | 23.59 | 23.12 | 23.34 | 2,379,160 | -0.31(-1.30%) |
Sep 26, 2014 | 23.54 | 23.69 | 23.25 | 23.65 | 2,160,396 | +0.13(+0.56%) |
Sep 25, 2014 | 23.49 | 23.64 | 23.06 | 23.52 | 2,665,080 | -0.03(-0.11%) |
Sep 24, 2014 | 23.22 | 23.79 | 23.13 | 23.54 | 2,973,305 | +0.52(+2.25%) |
Sep 23, 2014 | 22.65 | 23.36 | 22.59 | 23.03 | 2,073,722 | +0.16(+0.69%) |
Sep 22, 2014 | 23.88 | 23.99 | 22.84 | 22.87 | 2,850,144 | -1.15(-4.80%) |
Sep 19, 2014 | 24.72 | 24.75 | 23.69 | 24.02 | 3,327,462 | -0.62(-2.52%) |
Sep 18, 2014 | 24.69 | 25.08 | 24.56 | 24.64 | 2,468,777 | +0.02(+0.08%) |
Sep 17, 2014 | 24.38 | 24.71 | 24.38 | 24.62 | 2,078,615 | +0.50(+2.06%) |
Sep 16, 2014 | 24.04 | 24.16 | 23.63 | 24.13 | 2,142,310 | +0.09(+0.35%) |
Sep 15, 2014 | 24.90 | 24.97 | 23.92 | 24.04 | 2,375,054 | -0.89(-3.57%) |
Sep 12, 2014 | 24.72 | 25.32 | 24.66 | 24.93 | 2,305,948 | +0.24(+0.98%) |
Sep 11, 2014 | 24.73 | 25.02 | 24.54 | 24.69 | 2,334,963 | -0.20(-0.79%) |
Sep 10, 2014 | 25.01 | 25.10 | 24.73 | 24.89 | 2,233,069 | -0.07(-0.26%) |
Sep 09, 2014 | 25.57 | 25.79 | 24.94 | 24.95 | 1,980,638 | -0.81(-3.13%) |
Sep 08, 2014 | 25.43 | 26.16 | 25.36 | 25.76 | 3,543,628 | +0.26(+1.00%) |
Sep 05, 2014 | 25.16 | 25.54 | 24.85 | 25.50 | 1,431,983 | +0.32(+1.27%) |
Sep 04, 2014 | 25.54 | 25.80 | 25.09 | 25.18 | 2,336,206 | -0.36(-1.41%) |
Sep 03, 2014 | 25.33 | 25.68 | 25.33 | 25.54 | 3,001,784 | +0.39(+1.56%) |
Sep 02, 2014 | 25.02 | 25.34 | 24.87 | 25.15 | 2,396,974 | +0.12(+0.47%) |
Aug 29, 2014 | 24.93 | 25.03 | 25.03 | 25.03 | 1,375,979 | +0.11(+0.45%) |
Aug 28, 2014 | 24.68 | 25.20 | 24.57 | 24.92 | 1,718,595 | +0.03(+0.11%) |
Aug 27, 2014 | 24.80 | 25.02 | 24.56 | 24.89 | 1,738,828 | +0.10(+0.40%) |
Aug 26, 2014 | 24.87 | 25.02 | 24.62 | 24.79 | 1,498,759 | +0.02(+0.08%) |
Aug 25, 2014 | 24.86 | 25.03 | 24.68 | 24.77 | 1,858,798 | +0.14(+0.59%) |
Aug 22, 2014 | 24.51 | 24.74 | 24.11 | 24.63 | 1,456,122 | +0.09(+0.37%) |
Aug 21, 2014 | 24.72 | 25.03 | 24.41 | 24.54 | 2,021,667 | -0.33(-1.32%) |
Aug 20, 2014 | 24.29 | 24.95 | 24.23 | 24.87 | 2,333,459 | +0.39(+1.61%) |
Aug 19, 2014 | 24.13 | 24.69 | 24.13 | 24.47 | 2,689,703 | +0.34(+1.41%) |
Aug 18, 2014 | 23.64 | 24.12 | 23.49 | 24.13 | 2,359,786 | +0.69(+2.96%) |
Aug 15, 2014 | 23.17 | 23.57 | 23.14 | 23.44 | 2,239,609 | +0.31(+1.33%) |
Aug 14, 2014 | 23.05 | 23.33 | 22.89 | 23.13 | 2,080,945 | +0.12(+0.54%) |
Aug 13, 2014 | 22.92 | 23.10 | 22.57 | 23.01 | 4,294,240 | +0.41(+1.80%) |
Aug 12, 2014 | 23.12 | 23.17 | 22.40 | 22.60 | 3,261,203 | -0.54(-2.32%) |
Aug 11, 2014 | 22.80 | 23.37 | 22.80 | 23.14 | 3,259,372 | +0.54(+2.38%) |
Aug 08, 2014 | 22.42 | 22.69 | 22.27 | 22.60 | 2,767,528 | +0.25(+1.11%) |
Aug 07, 2014 | 21.90 | 22.98 | 21.89 | 22.35 | 4,988,267 | +0.79(+3.68%) |
Aug 06, 2014 | 21.48 | 21.94 | 21.31 | 21.56 | 2,642,607 | -0.22(-1.02%) |
Aug 05, 2014 | 22.27 | 22.57 | 21.50 | 21.78 | 3,576,482 | -0.47(-2.12%) |
Aug 04, 2014 | 22.47 | 22.56 | 21.75 | 22.25 | 4,208,855 | -0.25(-1.11%) |
Aug 01, 2014 | 23.42 | 23.51 | 21.89 | 22.50 | 8,298,214 | -1.55(-6.45%) |
Jul 31, 2014 | 25.04 | 25.19 | 24.02 | 24.05 | 5,613,513 | -0.99(-3.95%) |
Jul 30, 2014 | 25.15 | 25.19 | 24.79 | 25.04 | 2,076,613 | +0.18(+0.74%) |
Jul 29, 2014 | 25.23 | 25.49 | 24.79 | 24.86 | 2,865,647 | -0.39(-1.56%) |
Jul 28, 2014 | 24.92 | 25.36 | 24.89 | 25.25 | 2,826,306 | +0.63(+2.55%) |
Jul 25, 2014 | 24.91 | 25.09 | 24.56 | 24.62 | 2,811,827 | -0.32(-1.29%) |
Jul 24, 2014 | 25.33 | 25.59 | 24.86 | 24.94 | 2,376,557 | -0.37(-1.47%) |
Jul 23, 2014 | 25.56 | 25.90 | 25.17 | 25.32 | 2,650,203 | -0.24(-0.95%) |
Jul 22, 2014 | 25.57 | 26.03 | 25.39 | 25.56 | 2,162,952 | +0.12(+0.49%) |
Jul 21, 2014 | 25.17 | 25.76 | 24.92 | 25.44 | 2,793,428 | -0.03(-0.10%) |
Jul 18, 2014 | 24.72 | 25.47 | 24.55 | 25.46 | 3,783,512 | +0.78(+3.16%) |
Jul 17, 2014 | 25.11 | 25.66 | 24.56 | 24.68 | 3,825,356 | -0.43(-1.72%) |
Jul 16, 2014 | 25.15 | 25.29 | 24.75 | 25.11 | 2,261,259 | +0.16(+0.66%) |
Jul 15, 2014 | 25.34 | 25.71 | 24.71 | 24.95 | 2,826,525 | -0.43(-1.70%) |
Jul 14, 2014 | 25.72 | 25.72 | 25.09 | 25.38 | 2,870,931 | +0.14(+0.54%) |
Jul 11, 2014 | 25.23 | 25.44 | 24.97 | 25.25 | 2,717,108 | +0.26(+1.02%) |
Jul 10, 2014 | 24.23 | 25.23 | 23.93 | 24.99 | 3,320,646 | -0.18(-0.70%) |
Jul 09, 2014 | 24.59 | 25.21 | 24.18 | 25.17 | 4,792,553 | +0.90(+3.70%) |
Jul 08, 2014 | 25.25 | 25.33 | 23.47 | 24.27 | 11,247,578 | -0.96(-3.82%) |
Jul 07, 2014 | 26.10 | 26.44 | 25.15 | 25.23 | 3,555,714 | -0.90(-3.43%) |
Jul 03, 2014 | 26.51 | 26.13 | 26.13 | 26.13 | 2,704,469 | -0.39(-1.46%) |
Jul 02, 2014 | 26.57 | 26.95 | 26.21 | 26.52 | 3,266,126 | -0.01(-0.02%) |