Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.23 | 24.36 | 23.99 | 24.27 | 5,516,759 | -0.04(-0.18%) |
Sep 29, 2014 | 23.64 | 24.40 | 23.48 | 24.31 | 6,881,323 | +0.51(+2.16%) |
Sep 26, 2014 | 24.17 | 24.27 | 23.79 | 23.80 | 5,556,732 | -0.23(-0.96%) |
Sep 25, 2014 | 24.43 | 24.59 | 23.85 | 24.03 | 5,734,711 | -0.53(-2.15%) |
Sep 24, 2014 | 24.30 | 24.64 | 24.15 | 24.56 | 7,971,656 | +0.46(+1.89%) |
Sep 23, 2014 | 24.20 | 24.66 | 24.09 | 24.10 | 6,083,014 | -0.22(-0.92%) |
Sep 22, 2014 | 24.87 | 24.98 | 24.18 | 24.33 | 8,147,234 | -0.68(-2.72%) |
Sep 19, 2014 | 25.45 | 25.67 | 24.75 | 25.00 | 12,173,701 | -0.25(-1.00%) |
Sep 18, 2014 | 25.10 | 25.32 | 24.97 | 25.26 | 5,508,444 | +0.32(+1.27%) |
Sep 17, 2014 | 25.09 | 25.09 | 24.68 | 24.94 | 7,041,931 | -0.20(-0.80%) |
Sep 16, 2014 | 24.56 | 25.19 | 24.43 | 25.14 | 9,862,812 | +0.57(+2.32%) |
Sep 15, 2014 | 24.37 | 25.01 | 24.35 | 24.57 | 9,555,957 | +0.28(+1.16%) |
Sep 12, 2014 | 23.54 | 24.39 | 23.54 | 24.29 | 13,824,583 | +0.81(+3.45%) |
Sep 11, 2014 | 23.24 | 23.48 | 23.13 | 23.48 | 5,807,874 | +0.14(+0.59%) |
Sep 10, 2014 | 23.02 | 23.50 | 22.98 | 23.34 | 5,815,564 | +0.37(+1.60%) |
Sep 09, 2014 | 22.95 | 23.27 | 22.85 | 22.97 | 5,878,376 | -0.11(-0.47%) |
Sep 08, 2014 | 23.22 | 23.51 | 22.97 | 23.08 | 7,381,975 | -0.18(-0.77%) |
Sep 05, 2014 | 23.03 | 23.29 | 22.72 | 23.26 | 5,114,393 | +0.17(+0.72%) |
Sep 04, 2014 | 22.43 | 23.34 | 22.43 | 23.10 | 10,056,397 | +0.67(+2.98%) |
Sep 03, 2014 | 22.55 | 22.63 | 22.32 | 22.43 | 4,175,024 | -0.09(-0.38%) |
Sep 02, 2014 | 23.00 | 23.15 | 22.38 | 22.52 | 6,862,971 | -0.39(-1.69%) |
Aug 29, 2014 | 23.33 | 22.90 | 22.90 | 22.90 | 7,054,019 | -0.25(-1.09%) |
Aug 28, 2014 | 22.63 | 23.31 | 22.45 | 23.15 | 10,540,012 | +0.39(+1.74%) |
Aug 27, 2014 | 21.51 | 22.84 | 21.49 | 22.76 | 22,890,914 | +1.36(+6.34%) |
Aug 26, 2014 | 21.92 | 22.31 | 21.37 | 21.40 | 40,043,200 | -1.57(-6.85%) |
Aug 25, 2014 | 22.57 | 23.00 | 22.35 | 22.97 | 11,167,391 | +0.57(+2.53%) |
Aug 22, 2014 | 22.43 | 22.80 | 22.27 | 22.41 | 6,401,822 | +0.05(+0.22%) |
Aug 21, 2014 | 22.55 | 22.71 | 22.19 | 22.36 | 5,535,578 | -0.15(-0.67%) |
Aug 20, 2014 | 21.98 | 22.52 | 21.87 | 22.51 | 7,718,816 | +0.42(+1.92%) |
Aug 19, 2014 | 21.62 | 22.11 | 21.59 | 22.08 | 6,013,120 | +0.60(+2.81%) |
Aug 18, 2014 | 21.09 | 21.50 | 21.09 | 21.48 | 4,896,025 | +0.52(+2.47%) |
Aug 15, 2014 | 21.32 | 21.34 | 20.72 | 20.96 | 5,262,632 | -0.24(-1.15%) |
Aug 14, 2014 | 21.25 | 21.34 | 21.01 | 21.21 | 2,752,187 | -0.03(-0.14%) |
Aug 13, 2014 | 21.37 | 21.39 | 20.96 | 21.24 | 4,410,804 | +0.08(+0.37%) |
Aug 12, 2014 | 21.29 | 21.39 | 20.86 | 21.16 | 4,101,636 | -0.13(-0.61%) |
Aug 11, 2014 | 21.34 | 21.58 | 21.26 | 21.29 | 3,188,128 | -0.01(-0.07%) |
Aug 08, 2014 | 20.91 | 21.14 | 20.78 | 21.30 | 3,982,982 | +0.45(+2.17%) |
Aug 07, 2014 | 21.42 | 21.49 | 20.82 | 20.85 | 3,791,062 | -0.39(-1.83%) |
Aug 06, 2014 | 21.14 | 21.44 | 20.94 | 21.24 | 3,503,264 | +0.01(+0.03%) |
Aug 05, 2014 | 21.19 | 21.57 | 21.10 | 21.23 | 3,832,746 | -0.10(-0.47%) |
Aug 04, 2014 | 20.92 | 21.39 | 20.85 | 21.33 | 4,680,365 | +0.38(+1.82%) |
Aug 01, 2014 | 21.18 | 21.47 | 20.77 | 20.95 | 5,454,134 | -0.40(-1.88%) |
Jul 31, 2014 | 21.88 | 21.88 | 21.00 | 21.35 | 8,909,769 | -0.85(-3.82%) |
Jul 30, 2014 | 22.24 | 22.67 | 22.01 | 22.20 | 5,366,436 | -0.01(-0.06%) |
Jul 29, 2014 | 22.54 | 22.62 | 22.20 | 22.21 | 3,735,345 | -0.45(-1.97%) |
Jul 28, 2014 | 22.39 | 22.67 | 22.18 | 22.66 | 4,752,072 | +0.37(+1.68%) |
Jul 25, 2014 | 22.46 | 22.57 | 22.21 | 22.29 | 3,345,245 | -0.30(-1.34%) |
Jul 24, 2014 | 22.25 | 22.62 | 22.25 | 22.59 | 4,263,022 | +0.39(+1.78%) |
Jul 23, 2014 | 22.19 | 22.44 | 22.06 | 22.19 | 3,419,952 | +0.01(+0.06%) |
Jul 22, 2014 | 21.84 | 22.31 | 21.70 | 22.18 | 6,145,361 | +0.54(+2.49%) |
Jul 21, 2014 | 21.51 | 21.71 | 21.34 | 21.64 | 4,341,943 | +0.03(+0.13%) |
Jul 18, 2014 | 21.34 | 21.65 | 21.22 | 21.61 | 3,539,746 | +0.38(+1.79%) |
Jul 17, 2014 | 21.80 | 21.90 | 21.18 | 21.23 | 5,993,469 | -0.81(-3.68%) |
Jul 16, 2014 | 21.38 | 22.10 | 21.11 | 22.04 | 11,017,404 | +0.70(+3.30%) |
Jul 15, 2014 | 21.14 | 21.50 | 21.14 | 21.34 | 4,560,194 | +0.18(+0.85%) |
Jul 14, 2014 | 21.62 | 21.70 | 21.04 | 21.16 | 7,878,320 | -0.31(-1.44%) |
Jul 11, 2014 | 22.01 | 22.04 | 21.36 | 21.47 | 6,849,996 | -0.43(-1.97%) |
Jul 10, 2014 | 22.16 | 22.21 | 21.73 | 21.90 | 6,007,855 | -0.72(-3.18%) |
Jul 09, 2014 | 22.44 | 22.74 | 22.43 | 22.62 | 3,794,744 | +0.24(+1.09%) |
Jul 08, 2014 | 22.77 | 22.78 | 22.28 | 22.37 | 5,068,381 | -0.45(-1.95%) |
Jul 07, 2014 | 22.92 | 23.10 | 22.77 | 22.82 | 3,811,287 | -0.24(-1.03%) |
Jul 03, 2014 | 22.72 | 23.05 | 23.05 | 23.05 | 4,366,416 | +0.47(+2.10%) |
Jul 02, 2014 | 22.26 | 22.69 | 22.26 | 22.58 | 3,787,403 | +0.34(+1.52%) |