Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.37 | 23.52 | 23.03 | 23.07 | 1,320,053 | -0.27(-1.16%) |
Sep 29, 2014 | 23.15 | 23.54 | 23.14 | 23.34 | 1,001,468 | -0.08(-0.34%) |
Sep 26, 2014 | 23.44 | 23.54 | 23.10 | 23.42 | 763,232 | +0.32(+1.39%) |
Sep 25, 2014 | 23.40 | 23.49 | 23.02 | 23.10 | 1,024,309 | -0.38(-1.62%) |
Sep 24, 2014 | 23.23 | 23.62 | 22.85 | 23.48 | 1,552,147 | +0.33(+1.43%) |
Sep 23, 2014 | 23.39 | 23.72 | 23.15 | 23.15 | 1,415,524 | -0.43(-1.82%) |
Sep 22, 2014 | 23.39 | 23.75 | 23.39 | 23.58 | 1,402,474 | -0.13(-0.55%) |
Sep 19, 2014 | 23.73 | 23.91 | 23.57 | 23.71 | 2,978,346 | +0.19(+0.81%) |
Sep 18, 2014 | 23.04 | 23.56 | 22.91 | 23.52 | 936,071 | +0.53(+2.31%) |
Sep 17, 2014 | 23.06 | 23.42 | 22.83 | 22.99 | 1,365,848 | -0.06(-0.26%) |
Sep 16, 2014 | 22.98 | 23.33 | 22.73 | 23.05 | 1,106,729 | -0.08(-0.35%) |
Sep 15, 2014 | 23.54 | 23.71 | 23.00 | 23.13 | 1,211,789 | -0.40(-1.70%) |
Sep 12, 2014 | 24.20 | 24.20 | 23.38 | 23.53 | 1,220,341 | -0.66(-2.73%) |
Sep 11, 2014 | 23.48 | 24.28 | 23.39 | 24.19 | 1,697,835 | +0.65(+2.76%) |
Sep 10, 2014 | 23.27 | 23.55 | 22.88 | 23.54 | 1,163,866 | +0.32(+1.38%) |
Sep 09, 2014 | 23.28 | 23.48 | 23.13 | 23.22 | 1,326,475 | -0.14(-0.60%) |
Sep 08, 2014 | 23.27 | 23.55 | 23.14 | 23.36 | 1,632,174 | -0.03(-0.13%) |
Sep 05, 2014 | 23.00 | 23.39 | 22.70 | 23.39 | 1,416,998 | +0.14(+0.60%) |
Sep 04, 2014 | 23.41 | 23.71 | 23.20 | 23.25 | 1,952,811 | -0.22(-0.94%) |
Sep 03, 2014 | 23.85 | 23.88 | 23.35 | 23.47 | 1,711,159 | -0.19(-0.80%) |
Sep 02, 2014 | 23.62 | 23.92 | 23.21 | 23.66 | 2,288,333 | +0.15(+0.64%) |
Aug 29, 2014 | 22.51 | 23.51 | 23.51 | 23.51 | 5,526,600 | +1.05(+4.67%) |
Aug 28, 2014 | 22.58 | 22.58 | 22.26 | 22.46 | 893,297 | -0.24(-1.06%) |
Aug 27, 2014 | 22.30 | 22.74 | 22.25 | 22.70 | 1,277,335 | +0.39(+1.75%) |
Aug 26, 2014 | 22.15 | 22.43 | 22.01 | 22.31 | 980,299 | +0.25(+1.13%) |
Aug 25, 2014 | 22.50 | 22.61 | 22.03 | 22.06 | 927,615 | -0.27(-1.21%) |
Aug 22, 2014 | 22.38 | 22.44 | 22.07 | 22.33 | 1,115,027 | -0.09(-0.40%) |
Aug 21, 2014 | 22.37 | 22.48 | 22.01 | 22.42 | 1,403,347 | +0.34(+1.54%) |
Aug 20, 2014 | 22.02 | 22.15 | 21.84 | 22.08 | 842,862 | -0.07(-0.32%) |
Aug 19, 2014 | 22.05 | 22.31 | 21.99 | 22.15 | 591,341 | +0.15(+0.68%) |
Aug 18, 2014 | 21.92 | 22.20 | 21.91 | 22.00 | 831,739 | +0.30(+1.38%) |
Aug 15, 2014 | 22.27 | 22.27 | 21.67 | 21.70 | 2,751,105 | -0.37(-1.68%) |
Aug 14, 2014 | 21.54 | 22.09 | 21.52 | 22.07 | 1,902,199 | +0.42(+1.94%) |
Aug 13, 2014 | 21.30 | 21.65 | 21.21 | 21.65 | 1,550,092 | +0.49(+2.32%) |
Aug 12, 2014 | 20.96 | 21.31 | 20.88 | 21.16 | 1,710,477 | +0.21(+1.00%) |
Aug 11, 2014 | 21.00 | 21.25 | 20.85 | 20.95 | 1,585,041 | +0.05(+0.24%) |
Aug 08, 2014 | 20.49 | 20.93 | 20.41 | 20.90 | 1,256,381 | +0.39(+1.93%) |
Aug 07, 2014 | 20.63 | 20.79 | 20.41 | 20.50 | 1,693,475 | -0.07(-0.32%) |
Aug 06, 2014 | 21.53 | 21.75 | 20.40 | 20.57 | 5,168,764 | -1.40(-6.37%) |
Aug 05, 2014 | 22.36 | 22.71 | 21.94 | 21.97 | 2,010,907 | -0.37(-1.66%) |
Aug 04, 2014 | 22.39 | 22.85 | 22.25 | 22.34 | 1,371,360 | -0.05(-0.22%) |
Aug 01, 2014 | 22.40 | 22.48 | 21.76 | 22.39 | 1,487,514 | +0.01(+0.04%) |
Jul 31, 2014 | 22.91 | 23.15 | 22.37 | 22.38 | 1,070,857 | -0.66(-2.86%) |
Jul 30, 2014 | 23.28 | 23.32 | 22.97 | 23.04 | 909,745 | -0.03(-0.13%) |
Jul 29, 2014 | 23.45 | 23.55 | 23.01 | 23.07 | 1,406,097 | -0.38(-1.62%) |
Jul 28, 2014 | 23.56 | 23.67 | 23.13 | 23.45 | 1,567,814 | -0.06(-0.26%) |
Jul 25, 2014 | 23.37 | 23.51 | 23.04 | 23.51 | 1,074,099 | +0.21(+0.90%) |
Jul 24, 2014 | 23.10 | 23.34 | 23.08 | 23.30 | 758,768 | +0.35(+1.53%) |
Jul 23, 2014 | 23.34 | 23.43 | 22.93 | 22.95 | 829,085 | -0.40(-1.71%) |
Jul 22, 2014 | 23.31 | 23.48 | 23.22 | 23.35 | 892,099 | +0.13(+0.56%) |
Jul 21, 2014 | 23.15 | 23.33 | 22.89 | 23.22 | 1,630,573 | +0.00(+0.00%) |
Jul 18, 2014 | 22.06 | 23.26 | 22.06 | 23.22 | 1,788,660 | +1.13(+5.12%) |
Jul 17, 2014 | 22.41 | 22.66 | 22.05 | 22.09 | 915,512 | -0.39(-1.73%) |
Jul 16, 2014 | 22.60 | 22.82 | 22.29 | 22.48 | 2,821,322 | +0.16(+0.72%) |
Jul 15, 2014 | 22.39 | 22.53 | 22.07 | 22.32 | 1,052,441 | -0.10(-0.45%) |
Jul 14, 2014 | 22.42 | 22.62 | 22.29 | 22.42 | 843,453 | +0.13(+0.58%) |
Jul 11, 2014 | 22.26 | 22.51 | 22.20 | 22.29 | 774,691 | +0.00(+0.00%) |
Jul 10, 2014 | 21.97 | 22.47 | 21.97 | 22.29 | 1,169,060 | -0.06(-0.27%) |
Jul 09, 2014 | 22.24 | 22.47 | 22.16 | 22.35 | 1,442,594 | +0.20(+0.90%) |
Jul 08, 2014 | 22.49 | 22.49 | 21.97 | 22.15 | 1,437,125 | -0.33(-1.47%) |
Jul 07, 2014 | 22.79 | 22.84 | 22.45 | 22.48 | 1,100,881 | -0.29(-1.27%) |
Jul 03, 2014 | 22.75 | 22.77 | 22.77 | 22.77 | 663,400 | +0.11(+0.49%) |
Jul 02, 2014 | 22.71 | 22.91 | 22.60 | 22.66 | 1,911,381 | -0.06(-0.26%) |