Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.03 | 25.07 | 24.89 | 24.93 | 11,693,137 | -0.05(-0.22%) |
Sep 29, 2014 | 24.76 | 25.01 | 24.68 | 24.98 | 13,780,551 | +0.12(+0.50%) |
Sep 26, 2014 | 24.65 | 24.95 | 24.62 | 24.86 | 14,502,788 | +0.38(+1.55%) |
Sep 25, 2014 | 24.71 | 24.75 | 24.46 | 24.48 | 10,462,971 | -0.32(-1.29%) |
Sep 24, 2014 | 24.31 | 24.82 | 24.31 | 24.80 | 14,006,529 | +0.48(+1.96%) |
Sep 23, 2014 | 24.57 | 24.66 | 24.32 | 24.32 | 11,689,168 | -0.29(-1.17%) |
Sep 22, 2014 | 24.44 | 24.66 | 24.40 | 24.61 | 13,765,999 | +0.20(+0.80%) |
Sep 19, 2014 | 24.39 | 24.47 | 24.33 | 24.41 | 14,850,144 | +0.14(+0.56%) |
Sep 18, 2014 | 24.31 | 24.31 | 24.12 | 24.28 | 9,079,730 | +0.07(+0.29%) |
Sep 17, 2014 | 24.09 | 24.31 | 23.97 | 24.21 | 12,416,421 | +0.14(+0.56%) |
Sep 16, 2014 | 23.92 | 24.15 | 23.89 | 24.07 | 12,241,818 | +0.05(+0.20%) |
Sep 15, 2014 | 23.66 | 24.15 | 23.58 | 24.02 | 21,056,778 | +0.60(+2.57%) |
Sep 12, 2014 | 23.44 | 23.50 | 23.32 | 23.42 | 13,502,894 | -0.02(-0.07%) |
Sep 11, 2014 | 23.51 | 23.59 | 23.29 | 23.44 | 11,673,175 | -0.08(-0.35%) |
Sep 10, 2014 | 23.43 | 23.62 | 23.32 | 23.52 | 15,460,347 | +0.11(+0.48%) |
Sep 09, 2014 | 23.39 | 23.41 | 23.30 | 23.41 | 15,983,806 | +0.09(+0.37%) |
Sep 08, 2014 | 23.26 | 23.38 | 23.25 | 23.32 | 12,037,180 | +0.05(+0.23%) |
Sep 05, 2014 | 23.13 | 23.28 | 23.10 | 23.27 | 9,239,057 | +0.13(+0.58%) |
Sep 04, 2014 | 23.18 | 23.32 | 23.09 | 23.13 | 8,548,522 | -0.04(-0.19%) |
Sep 03, 2014 | 23.27 | 23.31 | 23.12 | 23.18 | 6,521,490 | +0.02(+0.07%) |
Sep 02, 2014 | 23.14 | 23.28 | 23.09 | 23.16 | 8,528,810 | +0.06(+0.26%) |
Aug 29, 2014 | 23.06 | 23.10 | 23.10 | 23.10 | 6,797,860 | +0.09(+0.40%) |
Aug 28, 2014 | 22.90 | 23.06 | 22.87 | 23.01 | 5,959,117 | +0.05(+0.21%) |
Aug 27, 2014 | 22.95 | 22.98 | 22.83 | 22.96 | 6,506,939 | -0.02(-0.09%) |
Aug 26, 2014 | 23.01 | 23.05 | 22.90 | 22.98 | 8,332,198 | +0.05(+0.21%) |
Aug 25, 2014 | 22.92 | 23.02 | 22.88 | 22.94 | 6,114,286 | +0.10(+0.42%) |
Aug 22, 2014 | 22.84 | 22.90 | 22.75 | 22.84 | 7,081,711 | +0.01(+0.02%) |
Aug 21, 2014 | 22.77 | 22.87 | 22.70 | 22.83 | 9,007,148 | +0.06(+0.28%) |
Aug 20, 2014 | 22.90 | 22.91 | 22.69 | 22.77 | 8,463,642 | -0.13(-0.56%) |
Aug 19, 2014 | 22.84 | 22.90 | 22.68 | 22.90 | 8,055,795 | +0.11(+0.47%) |
Aug 18, 2014 | 22.68 | 22.84 | 22.68 | 22.79 | 7,435,282 | +0.16(+0.71%) |
Aug 15, 2014 | 22.73 | 22.77 | 22.48 | 22.63 | 8,834,260 | -0.03(-0.14%) |
Aug 14, 2014 | 22.58 | 22.66 | 22.53 | 22.66 | 5,551,632 | +0.10(+0.45%) |
Aug 13, 2014 | 22.57 | 22.63 | 22.46 | 22.56 | 6,946,037 | +0.06(+0.26%) |
Aug 12, 2014 | 22.47 | 22.53 | 22.37 | 22.50 | 7,168,395 | -0.03(-0.12%) |
Aug 11, 2014 | 22.43 | 22.69 | 22.33 | 22.53 | 11,440,078 | +0.20(+0.91%) |
Aug 08, 2014 | 22.09 | 22.30 | 22.06 | 22.32 | 8,234,723 | +0.26(+1.17%) |
Aug 07, 2014 | 22.22 | 22.26 | 21.94 | 22.07 | 14,598,572 | -0.15(-0.68%) |
Aug 06, 2014 | 21.70 | 22.28 | 21.70 | 22.22 | 14,851,717 | +0.46(+2.12%) |
Aug 05, 2014 | 21.84 | 21.96 | 21.67 | 21.76 | 8,165,178 | -0.09(-0.39%) |
Aug 04, 2014 | 21.70 | 21.89 | 21.66 | 21.84 | 11,627,024 | +0.12(+0.57%) |
Aug 01, 2014 | 21.65 | 21.88 | 21.59 | 21.72 | 11,548,082 | -0.05(-0.25%) |
Jul 31, 2014 | 21.95 | 22.01 | 21.77 | 21.77 | 13,391,554 | -0.28(-1.26%) |
Jul 30, 2014 | 22.43 | 22.46 | 22.02 | 22.05 | 13,470,998 | -0.23(-1.01%) |
Jul 29, 2014 | 22.30 | 22.43 | 22.24 | 22.28 | 16,045,122 | -0.06(-0.26%) |
Jul 28, 2014 | 22.38 | 22.45 | 22.18 | 22.33 | 8,395,005 | -0.05(-0.22%) |
Jul 25, 2014 | 22.46 | 22.53 | 22.26 | 22.38 | 9,007,277 | -0.16(-0.71%) |
Jul 24, 2014 | 22.45 | 22.60 | 22.41 | 22.54 | 12,726,454 | +0.17(+0.77%) |
Jul 23, 2014 | 22.52 | 22.52 | 22.33 | 22.37 | 12,161,536 | -0.11(-0.50%) |
Jul 22, 2014 | 22.40 | 22.66 | 22.07 | 22.48 | 16,462,627 | -0.04(-0.19%) |
Jul 21, 2014 | 22.28 | 22.55 | 22.23 | 22.53 | 16,103,452 | -0.09(-0.38%) |
Jul 18, 2014 | 22.41 | 22.66 | 22.31 | 22.61 | 12,698,886 | +0.32(+1.42%) |
Jul 17, 2014 | 22.37 | 22.51 | 22.28 | 22.30 | 12,103,467 | -0.13(-0.57%) |
Jul 16, 2014 | 22.57 | 22.72 | 22.36 | 22.43 | 14,771,453 | +0.03(+0.14%) |
Jul 15, 2014 | 23.06 | 23.10 | 22.39 | 22.39 | 33,606,376 | -0.85(-3.67%) |
Jul 14, 2014 | 23.39 | 23.43 | 23.20 | 23.25 | 15,505,649 | -0.04(-0.18%) |
Jul 11, 2014 | 23.34 | 23.38 | 23.07 | 23.29 | 18,491,526 | +0.26(+1.12%) |
Jul 10, 2014 | 22.85 | 23.03 | 22.85 | 23.03 | 14,087,786 | +0.08(+0.35%) |
Jul 09, 2014 | 22.98 | 23.09 | 22.91 | 22.95 | 11,010,127 | +0.05(+0.21%) |
Jul 08, 2014 | 22.87 | 22.96 | 22.80 | 22.90 | 9,512,802 | +0.05(+0.21%) |
Jul 07, 2014 | 22.66 | 22.94 | 22.66 | 22.85 | 9,718,502 | +0.12(+0.54%) |
Jul 03, 2014 | 22.53 | 22.73 | 22.73 | 22.73 | 10,852,557 | +0.28(+1.24%) |
Jul 02, 2014 | 22.44 | 22.51 | 22.37 | 22.45 | 6,562,731 | +0.02(+0.10%) |