Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.47 | 24.57 | 24.34 | 24.42 | 12,301,128 | -0.33(-1.32%) |
Sep 29, 2014 | 24.59 | 24.85 | 24.53 | 24.75 | 8,028,120 | +0.10(+0.41%) |
Sep 26, 2014 | 24.42 | 24.75 | 24.34 | 24.65 | 12,787,477 | +0.17(+0.68%) |
Sep 25, 2014 | 24.98 | 25.00 | 24.39 | 24.48 | 27,631,420 | -0.81(-3.19%) |
Sep 24, 2014 | 25.46 | 25.49 | 25.20 | 25.29 | 11,226,150 | -0.12(-0.46%) |
Sep 23, 2014 | 25.50 | 25.58 | 25.39 | 25.41 | 5,746,105 | -0.23(-0.89%) |
Sep 22, 2014 | 25.78 | 25.78 | 25.54 | 25.63 | 9,525,161 | -0.18(-0.71%) |
Sep 19, 2014 | 26.06 | 26.07 | 25.79 | 25.82 | 8,922,652 | +0.02(+0.09%) |
Sep 18, 2014 | 25.88 | 25.96 | 25.70 | 25.79 | 5,836,128 | +0.11(+0.41%) |
Sep 17, 2014 | 25.76 | 25.83 | 25.64 | 25.69 | 6,057,336 | +0.00(+0.00%) |
Sep 16, 2014 | 25.38 | 25.81 | 25.37 | 25.69 | 7,574,757 | +0.19(+0.74%) |
Sep 15, 2014 | 25.33 | 25.60 | 25.28 | 25.50 | 9,131,684 | -0.03(-0.11%) |
Sep 12, 2014 | 25.59 | 25.60 | 25.45 | 25.53 | 8,630,347 | -0.17(-0.65%) |
Sep 11, 2014 | 25.69 | 25.83 | 25.54 | 25.69 | 17,037,606 | -0.16(-0.60%) |
Sep 10, 2014 | 25.56 | 25.90 | 25.44 | 25.85 | 29,241,532 | +0.76(+3.03%) |
Sep 09, 2014 | 25.09 | 25.22 | 25.03 | 25.09 | 8,806,495 | -0.10(-0.40%) |
Sep 08, 2014 | 25.28 | 25.39 | 25.08 | 25.19 | 16,052,287 | -0.33(-1.31%) |
Sep 05, 2014 | 25.26 | 25.65 | 25.20 | 25.52 | 27,950,266 | +0.58(+2.32%) |
Sep 04, 2014 | 26.71 | 26.73 | 24.81 | 24.94 | 98,442,104 | -1.57(-5.91%) |
Sep 03, 2014 | 26.55 | 26.67 | 26.50 | 26.51 | 9,562,199 | +0.28(+1.08%) |
Sep 02, 2014 | 26.43 | 26.45 | 26.17 | 26.23 | 10,031,774 | -0.36(-1.34%) |
Aug 29, 2014 | 26.66 | 26.58 | 26.58 | 26.58 | 7,692,232 | -0.04(-0.17%) |
Aug 28, 2014 | 26.76 | 26.78 | 26.57 | 26.63 | 9,165,640 | -0.24(-0.91%) |
Aug 27, 2014 | 26.87 | 26.93 | 26.80 | 26.87 | 3,521,665 | +0.10(+0.37%) |
Aug 26, 2014 | 26.87 | 26.88 | 26.77 | 26.77 | 4,745,555 | -0.21(-0.76%) |
Aug 25, 2014 | 26.88 | 27.01 | 26.79 | 26.98 | 4,345,147 | +0.23(+0.87%) |
Aug 22, 2014 | 26.81 | 26.83 | 26.69 | 26.74 | 5,201,071 | -0.08(-0.29%) |
Aug 21, 2014 | 26.76 | 26.87 | 26.73 | 26.82 | 5,167,385 | +0.04(+0.17%) |
Aug 20, 2014 | 26.75 | 26.82 | 26.68 | 26.78 | 5,348,714 | -0.06(-0.23%) |
Aug 19, 2014 | 26.56 | 26.90 | 26.54 | 26.84 | 9,556,815 | +0.22(+0.84%) |
Aug 18, 2014 | 26.61 | 26.62 | 26.42 | 26.62 | 6,973,324 | +0.28(+1.08%) |
Aug 15, 2014 | 26.30 | 26.42 | 26.14 | 26.33 | 8,599,968 | -0.01(-0.04%) |
Aug 14, 2014 | 26.37 | 26.39 | 26.22 | 26.34 | 5,713,986 | +0.16(+0.59%) |
Aug 13, 2014 | 26.22 | 26.27 | 26.07 | 26.19 | 6,745,209 | -0.17(-0.65%) |
Aug 12, 2014 | 26.23 | 26.44 | 26.19 | 26.36 | 7,623,641 | +0.00(+0.00%) |
Aug 11, 2014 | 26.32 | 26.48 | 26.24 | 26.36 | 14,430,877 | +0.02(+0.08%) |
Aug 08, 2014 | 26.23 | 26.31 | 25.99 | 26.34 | 20,881,176 | +0.02(+0.08%) |
Aug 07, 2014 | 26.72 | 26.79 | 26.21 | 26.32 | 7,670,448 | -0.27(-1.02%) |
Aug 06, 2014 | 26.70 | 26.85 | 26.56 | 26.59 | 7,459,702 | -0.08(-0.28%) |
Aug 05, 2014 | 27.01 | 27.01 | 26.60 | 26.66 | 8,964,282 | -0.42(-1.54%) |
Aug 04, 2014 | 27.03 | 27.11 | 26.85 | 27.08 | 6,455,321 | +0.18(+0.67%) |
Aug 01, 2014 | 26.71 | 27.02 | 26.66 | 26.90 | 12,942,818 | +0.02(+0.06%) |
Jul 31, 2014 | 27.02 | 27.17 | 26.85 | 26.88 | 11,189,484 | -0.31(-1.15%) |
Jul 30, 2014 | 26.83 | 27.22 | 26.73 | 27.20 | 16,957,328 | +0.31(+1.14%) |
Jul 29, 2014 | 27.31 | 27.36 | 26.93 | 26.89 | 17,058,710 | -0.91(-3.28%) |
Jul 28, 2014 | 27.84 | 27.88 | 27.68 | 27.80 | 5,633,921 | -0.15(-0.55%) |
Jul 25, 2014 | 28.00 | 28.03 | 27.88 | 27.95 | 4,177,714 | -0.26(-0.91%) |
Jul 24, 2014 | 28.00 | 28.23 | 27.99 | 28.21 | 4,404,933 | +0.11(+0.39%) |
Jul 23, 2014 | 28.12 | 28.13 | 28.01 | 28.10 | 5,856,594 | +0.12(+0.43%) |
Jul 22, 2014 | 28.00 | 28.05 | 27.98 | 27.98 | 6,065,153 | +0.14(+0.49%) |
Jul 21, 2014 | 27.72 | 27.87 | 27.66 | 27.84 | 5,009,920 | -0.01(-0.02%) |
Jul 18, 2014 | 27.77 | 27.89 | 27.71 | 27.85 | 7,684,413 | -0.08(-0.28%) |
Jul 17, 2014 | 28.00 | 28.16 | 27.88 | 27.93 | 20,478,362 | -0.77(-2.70%) |
Jul 16, 2014 | 28.58 | 28.73 | 28.55 | 28.70 | 4,217,517 | +0.32(+1.12%) |
Jul 15, 2014 | 28.50 | 28.54 | 28.22 | 28.38 | 4,504,679 | +0.03(+0.12%) |
Jul 14, 2014 | 28.32 | 28.41 | 28.28 | 28.35 | 5,095,764 | +0.02(+0.06%) |
Jul 11, 2014 | 28.32 | 28.39 | 28.29 | 28.33 | 3,647,974 | -0.10(-0.37%) |
Jul 10, 2014 | 28.41 | 28.48 | 28.32 | 28.44 | 6,209,873 | -0.29(-0.99%) |
Jul 09, 2014 | 28.49 | 28.73 | 28.43 | 28.72 | 5,975,693 | -0.03(-0.11%) |
Jul 08, 2014 | 28.79 | 28.87 | 28.66 | 28.76 | 4,320,371 | -0.13(-0.46%) |
Jul 07, 2014 | 29.01 | 29.02 | 28.85 | 28.89 | 4,192,261 | -0.29(-1.00%) |
Jul 03, 2014 | 29.21 | 29.18 | 29.18 | 29.18 | 3,182,313 | -0.13(-0.43%) |
Jul 02, 2014 | 29.32 | 29.36 | 29.20 | 29.30 | 6,149,535 | +0.21(+0.72%) |