Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.99 | 24.12 | 23.74 | 24.02 | 5,572,706 | -0.04(-0.18%) |
Sep 29, 2014 | 23.40 | 24.15 | 23.24 | 24.07 | 6,951,109 | +0.51(+2.16%) |
Sep 26, 2014 | 23.93 | 24.03 | 23.55 | 23.56 | 5,613,085 | -0.23(-0.96%) |
Sep 25, 2014 | 24.19 | 24.35 | 23.61 | 23.79 | 5,792,869 | -0.52(-2.15%) |
Sep 24, 2014 | 24.06 | 24.40 | 23.91 | 24.31 | 8,052,499 | +0.45(+1.89%) |
Sep 23, 2014 | 23.96 | 24.41 | 23.85 | 23.86 | 6,144,704 | -0.22(-0.92%) |
Sep 22, 2014 | 24.62 | 24.72 | 23.93 | 24.08 | 8,229,857 | -0.67(-2.72%) |
Sep 19, 2014 | 25.20 | 25.41 | 24.50 | 24.75 | 12,297,159 | -0.25(-1.00%) |
Sep 18, 2014 | 24.85 | 25.07 | 24.72 | 25.00 | 5,564,307 | +0.31(+1.27%) |
Sep 17, 2014 | 24.84 | 24.84 | 24.43 | 24.69 | 7,113,345 | -0.20(-0.80%) |
Sep 16, 2014 | 24.32 | 24.94 | 24.18 | 24.89 | 9,962,834 | +0.56(+2.32%) |
Sep 15, 2014 | 24.12 | 24.76 | 24.10 | 24.32 | 9,652,867 | +0.28(+1.16%) |
Sep 12, 2014 | 23.30 | 24.15 | 23.30 | 24.05 | 13,964,782 | +0.80(+3.45%) |
Sep 11, 2014 | 23.01 | 23.25 | 22.90 | 23.24 | 5,866,773 | +0.14(+0.59%) |
Sep 10, 2014 | 22.79 | 23.27 | 22.75 | 23.11 | 5,874,542 | +0.36(+1.60%) |
Sep 09, 2014 | 22.71 | 23.03 | 22.63 | 22.74 | 5,937,991 | -0.11(-0.47%) |
Sep 08, 2014 | 22.99 | 23.27 | 22.74 | 22.85 | 7,456,838 | -0.18(-0.77%) |
Sep 05, 2014 | 22.79 | 23.06 | 22.49 | 23.03 | 5,166,260 | +0.16(+0.72%) |
Sep 04, 2014 | 22.20 | 23.11 | 22.20 | 22.86 | 10,158,382 | +0.66(+2.98%) |
Sep 03, 2014 | 22.32 | 22.40 | 22.10 | 22.20 | 4,217,364 | -0.09(-0.38%) |
Sep 02, 2014 | 22.77 | 22.92 | 22.16 | 22.29 | 6,932,571 | -0.38(-1.69%) |
Aug 29, 2014 | 23.10 | 22.67 | 22.67 | 22.67 | 7,125,557 | -0.25(-1.09%) |
Aug 28, 2014 | 22.40 | 23.07 | 22.23 | 22.92 | 10,646,902 | +0.39(+1.74%) |
Aug 27, 2014 | 21.29 | 22.61 | 21.27 | 22.53 | 23,123,058 | +1.34(+6.34%) |
Aug 26, 2014 | 21.70 | 22.09 | 21.16 | 21.19 | 40,449,292 | -1.56(-6.85%) |
Aug 25, 2014 | 22.35 | 22.77 | 22.12 | 22.74 | 11,280,644 | +0.56(+2.53%) |
Aug 22, 2014 | 22.20 | 22.57 | 22.04 | 22.18 | 6,466,745 | +0.05(+0.23%) |
Aug 21, 2014 | 22.32 | 22.48 | 21.97 | 22.13 | 5,591,716 | -0.15(-0.67%) |
Aug 20, 2014 | 21.76 | 22.30 | 21.65 | 22.28 | 7,797,096 | +0.42(+1.92%) |
Aug 19, 2014 | 21.40 | 21.89 | 21.37 | 21.86 | 6,074,101 | +0.60(+2.81%) |
Aug 18, 2014 | 20.88 | 21.29 | 20.88 | 21.27 | 4,945,677 | +0.51(+2.47%) |
Aug 15, 2014 | 21.11 | 21.13 | 20.51 | 20.75 | 5,316,002 | -0.24(-1.15%) |
Aug 14, 2014 | 21.04 | 21.13 | 20.80 | 21.00 | 2,780,098 | -0.03(-0.14%) |
Aug 13, 2014 | 21.15 | 21.18 | 20.75 | 21.02 | 4,455,535 | +0.08(+0.37%) |
Aug 12, 2014 | 21.07 | 21.18 | 20.65 | 20.95 | 4,143,232 | -0.13(-0.61%) |
Aug 11, 2014 | 21.12 | 21.36 | 21.05 | 21.07 | 3,220,460 | -0.01(-0.07%) |
Aug 08, 2014 | 20.70 | 20.92 | 20.57 | 21.09 | 4,023,375 | +0.45(+2.17%) |
Aug 07, 2014 | 21.21 | 21.27 | 20.61 | 20.64 | 3,829,509 | -0.38(-1.83%) |
Aug 06, 2014 | 20.93 | 21.22 | 20.73 | 21.02 | 3,538,791 | +0.01(+0.03%) |
Aug 05, 2014 | 20.97 | 21.35 | 20.89 | 21.02 | 3,871,616 | -0.10(-0.47%) |
Aug 04, 2014 | 20.71 | 21.18 | 20.64 | 21.12 | 4,727,830 | +0.38(+1.82%) |
Aug 01, 2014 | 20.97 | 21.26 | 20.56 | 20.74 | 5,509,446 | -0.40(-1.88%) |
Jul 31, 2014 | 21.66 | 21.66 | 20.79 | 21.14 | 9,000,127 | -0.84(-3.82%) |
Jul 30, 2014 | 22.02 | 22.44 | 21.79 | 21.98 | 5,420,859 | -0.01(-0.06%) |
Jul 29, 2014 | 22.32 | 22.40 | 21.98 | 21.99 | 3,773,227 | -0.44(-1.97%) |
Jul 28, 2014 | 22.16 | 22.44 | 21.96 | 22.43 | 4,800,264 | +0.37(+1.68%) |
Jul 25, 2014 | 22.24 | 22.34 | 21.99 | 22.06 | 3,379,170 | -0.30(-1.34%) |
Jul 24, 2014 | 22.03 | 22.40 | 22.03 | 22.36 | 4,306,255 | +0.39(+1.78%) |
Jul 23, 2014 | 21.97 | 22.22 | 21.84 | 21.97 | 3,454,635 | +0.01(+0.07%) |
Jul 22, 2014 | 21.62 | 22.09 | 21.49 | 21.95 | 6,207,683 | +0.53(+2.49%) |
Jul 21, 2014 | 21.29 | 21.49 | 21.13 | 21.42 | 4,385,976 | +0.03(+0.13%) |
Jul 18, 2014 | 21.12 | 21.43 | 21.01 | 21.39 | 3,575,644 | +0.38(+1.79%) |
Jul 17, 2014 | 21.58 | 21.68 | 20.97 | 21.02 | 6,054,250 | -0.80(-3.68%) |
Jul 16, 2014 | 21.17 | 21.88 | 20.90 | 21.82 | 11,129,135 | +0.70(+3.30%) |
Jul 15, 2014 | 20.93 | 21.28 | 20.93 | 21.12 | 4,606,441 | +0.18(+0.85%) |
Jul 14, 2014 | 21.40 | 21.48 | 20.82 | 20.95 | 7,958,216 | -0.31(-1.44%) |
Jul 11, 2014 | 21.78 | 21.82 | 21.14 | 21.25 | 6,919,464 | -0.43(-1.97%) |
Jul 10, 2014 | 21.93 | 21.98 | 21.51 | 21.68 | 6,068,783 | -0.71(-3.18%) |
Jul 09, 2014 | 22.22 | 22.51 | 22.20 | 22.39 | 3,833,227 | +0.24(+1.09%) |
Jul 08, 2014 | 22.55 | 22.55 | 22.06 | 22.15 | 5,119,782 | -0.44(-1.95%) |
Jul 07, 2014 | 22.69 | 22.87 | 22.54 | 22.59 | 3,849,938 | -0.23(-1.03%) |
Jul 03, 2014 | 22.49 | 22.82 | 22.82 | 22.82 | 4,410,697 | +0.47(+2.10%) |
Jul 02, 2014 | 22.04 | 22.47 | 22.04 | 22.35 | 3,825,812 | +0.33(+1.52%) |