Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.29 | 22.54 | 21.84 | 22.10 | 5,225,549 | -0.36(-1.60%) |
Sep 29, 2014 | 22.38 | 22.55 | 22.14 | 22.46 | 5,258,646 | -0.15(-0.65%) |
Sep 26, 2014 | 22.09 | 22.67 | 21.96 | 22.60 | 5,242,822 | +0.44(+2.00%) |
Sep 25, 2014 | 22.61 | 22.70 | 22.14 | 22.16 | 5,622,848 | -0.55(-2.43%) |
Sep 24, 2014 | 22.54 | 22.89 | 22.05 | 22.71 | 10,508,508 | +0.14(+0.61%) |
Sep 23, 2014 | 22.49 | 22.75 | 22.31 | 22.58 | 5,057,359 | +0.10(+0.46%) |
Sep 22, 2014 | 22.76 | 22.90 | 22.46 | 22.47 | 7,687,882 | -0.48(-2.08%) |
Sep 19, 2014 | 23.47 | 23.47 | 22.80 | 22.95 | 7,147,640 | -0.48(-2.06%) |
Sep 18, 2014 | 23.57 | 23.65 | 23.31 | 23.43 | 6,547,256 | -0.02(-0.10%) |
Sep 17, 2014 | 23.80 | 23.82 | 23.37 | 23.46 | 5,707,145 | -0.27(-1.13%) |
Sep 16, 2014 | 23.41 | 23.92 | 23.39 | 23.72 | 6,588,319 | +0.34(+1.44%) |
Sep 15, 2014 | 23.21 | 23.45 | 23.15 | 23.39 | 2,815,632 | +0.14(+0.61%) |
Sep 12, 2014 | 23.28 | 23.34 | 23.04 | 23.25 | 3,624,168 | -0.12(-0.51%) |
Sep 11, 2014 | 22.95 | 23.37 | 22.85 | 23.37 | 3,693,856 | +0.13(+0.54%) |
Sep 10, 2014 | 23.09 | 23.27 | 22.85 | 23.24 | 3,687,388 | +0.12(+0.50%) |
Sep 09, 2014 | 22.99 | 23.23 | 22.90 | 23.12 | 4,629,350 | +0.07(+0.29%) |
Sep 08, 2014 | 23.49 | 23.54 | 22.91 | 23.06 | 4,370,956 | -0.63(-2.65%) |
Sep 05, 2014 | 23.66 | 23.66 | 23.45 | 23.68 | 4,392,764 | +0.07(+0.29%) |
Sep 04, 2014 | 23.98 | 24.06 | 23.45 | 23.62 | 4,330,668 | -0.31(-1.28%) |
Sep 03, 2014 | 24.11 | 24.13 | 23.81 | 23.92 | 4,153,199 | +0.02(+0.07%) |
Sep 02, 2014 | 24.42 | 24.59 | 23.78 | 23.91 | 6,182,906 | -0.74(-2.99%) |
Aug 29, 2014 | 24.47 | 24.64 | 24.64 | 24.64 | 2,479,144 | +0.27(+1.09%) |
Aug 28, 2014 | 24.24 | 24.39 | 24.19 | 24.37 | 2,260,808 | +0.01(+0.02%) |
Aug 27, 2014 | 24.54 | 24.60 | 24.14 | 24.37 | 2,508,635 | +0.00(+0.00%) |
Aug 26, 2014 | 24.05 | 24.53 | 24.05 | 24.37 | 2,962,702 | +0.35(+1.44%) |
Aug 25, 2014 | 23.85 | 24.08 | 23.85 | 24.02 | 1,409,894 | +0.12(+0.50%) |
Aug 22, 2014 | 23.89 | 23.97 | 23.70 | 23.91 | 1,765,521 | -0.09(-0.38%) |
Aug 21, 2014 | 23.81 | 24.05 | 23.70 | 24.00 | 2,886,143 | +0.20(+0.83%) |
Aug 20, 2014 | 23.74 | 23.84 | 23.45 | 23.80 | 2,590,755 | +0.07(+0.31%) |
Aug 19, 2014 | 23.39 | 23.74 | 23.39 | 23.72 | 2,438,404 | +0.35(+1.48%) |
Aug 18, 2014 | 23.64 | 23.66 | 23.29 | 23.38 | 2,514,738 | -0.23(-0.98%) |
Aug 15, 2014 | 23.29 | 23.66 | 23.01 | 23.61 | 4,441,902 | +0.41(+1.76%) |
Aug 14, 2014 | 23.37 | 23.53 | 22.94 | 23.20 | 5,268,044 | -0.16(-0.68%) |
Aug 13, 2014 | 23.73 | 23.78 | 23.26 | 23.36 | 2,699,549 | -0.31(-1.31%) |
Aug 12, 2014 | 23.67 | 23.83 | 23.51 | 23.67 | 3,314,910 | -0.20(-0.83%) |
Aug 11, 2014 | 23.94 | 24.07 | 23.80 | 23.87 | 2,972,526 | +0.10(+0.40%) |
Aug 08, 2014 | 23.24 | 23.88 | 23.12 | 23.77 | 5,380,679 | +0.56(+2.41%) |
Aug 07, 2014 | 23.81 | 23.81 | 22.74 | 23.21 | 8,206,478 | -0.55(-2.31%) |
Aug 06, 2014 | 23.66 | 23.85 | 23.61 | 23.76 | 5,226,960 | +0.01(+0.02%) |
Aug 05, 2014 | 23.97 | 23.97 | 23.54 | 23.76 | 5,198,174 | -0.26(-1.08%) |
Aug 04, 2014 | 23.87 | 24.16 | 23.76 | 24.02 | 4,821,306 | +0.23(+0.98%) |
Aug 01, 2014 | 24.62 | 24.63 | 23.74 | 23.79 | 8,508,606 | -0.88(-3.58%) |
Jul 31, 2014 | 25.26 | 25.33 | 24.66 | 24.67 | 3,161,200 | -0.67(-2.66%) |
Jul 30, 2014 | 25.27 | 25.49 | 25.13 | 25.34 | 3,480,912 | +0.19(+0.74%) |
Jul 29, 2014 | 25.18 | 25.40 | 25.13 | 25.16 | 2,437,997 | -0.05(-0.20%) |
Jul 28, 2014 | 25.50 | 25.52 | 25.12 | 25.21 | 2,934,924 | -0.32(-1.24%) |
Jul 25, 2014 | 25.70 | 25.79 | 25.49 | 25.52 | 2,747,833 | -0.37(-1.44%) |
Jul 24, 2014 | 25.83 | 25.98 | 25.73 | 25.90 | 1,712,619 | +0.02(+0.09%) |
Jul 23, 2014 | 25.84 | 25.89 | 25.64 | 25.87 | 2,069,708 | +0.05(+0.17%) |
Jul 22, 2014 | 25.69 | 25.89 | 25.62 | 25.83 | 2,584,372 | +0.25(+0.97%) |
Jul 21, 2014 | 25.34 | 25.66 | 25.22 | 25.58 | 3,089,215 | +0.12(+0.47%) |
Jul 18, 2014 | 25.03 | 25.55 | 25.01 | 25.46 | 5,268,613 | +0.50(+2.02%) |
Jul 17, 2014 | 25.40 | 25.46 | 24.90 | 24.96 | 2,751,509 | -0.39(-1.54%) |
Jul 16, 2014 | 25.25 | 25.41 | 25.12 | 25.35 | 2,407,310 | +0.38(+1.52%) |
Jul 15, 2014 | 25.29 | 25.42 | 24.69 | 24.97 | 5,447,992 | -0.60(-2.35%) |
Jul 14, 2014 | 25.13 | 25.63 | 25.13 | 25.57 | 3,957,335 | +0.48(+1.92%) |
Jul 11, 2014 | 25.69 | 25.74 | 24.94 | 25.09 | 4,766,043 | -0.74(-2.87%) |
Jul 10, 2014 | 25.59 | 25.87 | 25.48 | 25.83 | 4,579,618 | -0.16(-0.63%) |
Jul 09, 2014 | 25.91 | 26.02 | 25.66 | 25.99 | 2,893,469 | -0.02(-0.07%) |
Jul 08, 2014 | 25.93 | 26.07 | 25.74 | 26.01 | 4,188,842 | -0.02(-0.07%) |
Jul 07, 2014 | 26.15 | 26.24 | 25.94 | 26.03 | 3,259,357 | -0.13(-0.50%) |
Jul 03, 2014 | 26.00 | 26.16 | 26.16 | 26.16 | 1,491,516 | +0.11(+0.43%) |
Jul 02, 2014 | 26.03 | 26.15 | 25.89 | 26.04 | 3,041,668 | -0.07(-0.26%) |