Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.72 | 22.88 | 22.48 | 22.59 | 1,961,416 | -0.05(-0.22%) |
Sep 29, 2014 | 22.52 | 22.79 | 22.38 | 22.64 | 2,021,452 | -0.20(-0.88%) |
Sep 26, 2014 | 22.80 | 23.00 | 22.67 | 22.84 | 1,953,742 | +0.14(+0.62%) |
Sep 25, 2014 | 23.44 | 23.44 | 22.61 | 22.70 | 3,380,826 | -0.79(-3.36%) |
Sep 24, 2014 | 23.42 | 23.52 | 22.94 | 23.49 | 3,316,019 | +0.14(+0.60%) |
Sep 23, 2014 | 23.50 | 23.72 | 23.24 | 23.35 | 2,088,201 | -0.17(-0.72%) |
Sep 22, 2014 | 23.70 | 23.72 | 23.11 | 23.52 | 3,206,541 | -0.21(-0.88%) |
Sep 19, 2014 | 24.16 | 24.38 | 23.50 | 23.73 | 5,124,383 | -0.40(-1.66%) |
Sep 18, 2014 | 24.01 | 24.57 | 23.93 | 24.13 | 4,446,957 | +0.26(+1.09%) |
Sep 17, 2014 | 23.39 | 24.15 | 23.18 | 23.87 | 5,017,267 | +0.51(+2.18%) |
Sep 16, 2014 | 22.94 | 23.37 | 22.80 | 23.36 | 3,445,141 | +0.37(+1.61%) |
Sep 15, 2014 | 23.04 | 23.08 | 22.74 | 22.99 | 3,426,350 | -0.15(-0.65%) |
Sep 12, 2014 | 22.76 | 23.36 | 22.74 | 23.14 | 3,771,798 | +0.43(+1.89%) |
Sep 11, 2014 | 22.58 | 22.76 | 22.40 | 22.71 | 2,791,639 | -0.02(-0.09%) |
Sep 10, 2014 | 22.22 | 22.77 | 22.19 | 22.73 | 2,015,782 | +0.56(+2.53%) |
Sep 09, 2014 | 22.34 | 22.44 | 22.03 | 22.17 | 1,903,558 | -0.23(-1.03%) |
Sep 08, 2014 | 21.85 | 22.44 | 21.80 | 22.40 | 2,517,780 | +0.49(+2.24%) |
Sep 05, 2014 | 21.83 | 21.95 | 21.54 | 21.91 | 1,897,902 | -0.02(-0.09%) |
Sep 04, 2014 | 21.98 | 22.35 | 21.89 | 21.93 | 1,939,927 | +0.08(+0.37%) |
Sep 03, 2014 | 22.20 | 22.52 | 21.79 | 21.85 | 2,093,561 | -0.44(-1.97%) |
Sep 02, 2014 | 22.38 | 22.57 | 22.15 | 22.29 | 1,714,321 | +0.03(+0.13%) |
Aug 29, 2014 | 22.24 | 22.26 | 22.26 | 22.26 | 1,049,500 | +0.10(+0.45%) |
Aug 28, 2014 | 22.10 | 22.38 | 21.87 | 22.16 | 1,110,239 | -0.12(-0.54%) |
Aug 27, 2014 | 22.54 | 22.77 | 22.26 | 22.28 | 1,824,965 | -0.29(-1.28%) |
Aug 26, 2014 | 22.72 | 22.84 | 22.55 | 22.57 | 1,516,705 | -0.11(-0.49%) |
Aug 25, 2014 | 22.60 | 22.77 | 22.50 | 22.68 | 1,375,727 | +0.28(+1.25%) |
Aug 22, 2014 | 22.16 | 22.46 | 21.92 | 22.40 | 1,670,069 | +0.24(+1.08%) |
Aug 21, 2014 | 21.82 | 22.21 | 21.65 | 22.16 | 1,710,317 | +0.36(+1.65%) |
Aug 20, 2014 | 21.69 | 21.99 | 21.69 | 21.80 | 1,750,399 | +0.04(+0.18%) |
Aug 19, 2014 | 21.71 | 21.79 | 21.56 | 21.76 | 1,949,154 | +0.12(+0.55%) |
Aug 18, 2014 | 21.37 | 21.70 | 21.37 | 21.64 | 1,974,227 | +0.29(+1.36%) |
Aug 15, 2014 | 21.61 | 21.63 | 21.08 | 21.35 | 2,297,407 | -0.14(-0.65%) |
Aug 14, 2014 | 21.43 | 21.51 | 21.19 | 21.49 | 1,469,107 | +0.15(+0.70%) |
Aug 13, 2014 | 20.91 | 21.48 | 20.88 | 21.34 | 1,120,004 | +0.06(+0.28%) |
Aug 12, 2014 | 21.45 | 21.62 | 21.18 | 21.28 | 1,918,857 | -0.23(-1.07%) |
Aug 11, 2014 | 21.41 | 21.69 | 21.25 | 21.51 | 1,781,905 | +0.21(+0.99%) |
Aug 08, 2014 | 20.66 | 21.27 | 20.63 | 21.30 | 3,599,986 | +0.73(+3.55%) |
Aug 07, 2014 | 21.13 | 21.32 | 20.54 | 20.57 | 2,255,495 | -0.44(-2.09%) |
Aug 06, 2014 | 20.57 | 21.27 | 20.57 | 21.01 | 2,406,040 | +0.30(+1.45%) |
Aug 05, 2014 | 20.78 | 21.07 | 20.66 | 20.71 | 3,182,414 | -0.23(-1.10%) |
Aug 04, 2014 | 20.82 | 21.02 | 20.61 | 20.94 | 2,132,365 | +0.19(+0.92%) |
Aug 01, 2014 | 20.94 | 21.05 | 20.37 | 20.75 | 4,042,503 | -0.27(-1.28%) |
Jul 31, 2014 | 21.49 | 21.67 | 21.02 | 21.02 | 3,672,751 | -0.67(-3.09%) |
Jul 30, 2014 | 21.18 | 21.70 | 21.04 | 21.69 | 4,331,407 | +0.71(+3.38%) |
Jul 29, 2014 | 20.54 | 21.55 | 20.43 | 20.98 | 6,818,441 | +0.48(+2.34%) |
Jul 28, 2014 | 20.43 | 20.61 | 20.38 | 20.50 | 3,426,047 | +0.12(+0.59%) |
Jul 25, 2014 | 20.71 | 20.87 | 20.36 | 20.38 | 3,988,300 | -0.35(-1.69%) |
Jul 24, 2014 | 20.62 | 21.13 | 20.13 | 20.73 | 7,990,675 | -0.54(-2.54%) |
Jul 23, 2014 | 21.21 | 21.36 | 21.00 | 21.27 | 3,051,443 | +0.18(+0.85%) |
Jul 22, 2014 | 21.49 | 21.54 | 21.03 | 21.09 | 3,129,621 | -0.26(-1.22%) |
Jul 21, 2014 | 20.99 | 21.37 | 20.94 | 21.35 | 2,865,995 | -0.05(-0.23%) |
Jul 18, 2014 | 20.72 | 21.50 | 20.70 | 21.40 | 4,179,358 | +0.72(+3.48%) |
Jul 17, 2014 | 21.02 | 21.30 | 20.64 | 20.68 | 3,556,591 | -0.44(-2.08%) |
Jul 16, 2014 | 21.30 | 21.47 | 21.00 | 21.12 | 4,199,169 | -0.18(-0.85%) |
Jul 15, 2014 | 21.56 | 21.73 | 21.19 | 21.30 | 2,574,401 | -0.12(-0.56%) |
Jul 14, 2014 | 21.91 | 22.04 | 21.42 | 21.42 | 3,174,259 | -0.25(-1.15%) |
Jul 11, 2014 | 21.34 | 21.74 | 21.20 | 21.67 | 2,650,757 | +0.24(+1.12%) |
Jul 10, 2014 | 20.92 | 21.59 | 20.76 | 21.43 | 3,225,210 | -0.08(-0.37%) |
Jul 09, 2014 | 21.80 | 21.89 | 21.39 | 21.51 | 4,259,662 | -0.28(-1.28%) |
Jul 08, 2014 | 22.36 | 22.44 | 21.59 | 21.79 | 5,091,476 | -0.66(-2.94%) |
Jul 07, 2014 | 22.38 | 22.73 | 22.19 | 22.45 | 4,446,881 | -0.32(-1.41%) |
Jul 03, 2014 | 22.41 | 22.77 | 22.77 | 22.77 | 4,492,900 | +0.63(+2.85%) |
Jul 02, 2014 | 21.52 | 22.20 | 21.52 | 22.14 | 6,543,413 | +0.48(+2.22%) |