Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.35 | 20.70 | 19.94 | 20.08 | 3,954,740 | -0.46(-2.26%) |
Sep 29, 2014 | 20.79 | 20.91 | 20.39 | 20.54 | 1,829,538 | -0.13(-0.64%) |
Sep 26, 2014 | 20.81 | 20.81 | 20.48 | 20.67 | 2,694,959 | -0.19(-0.93%) |
Sep 25, 2014 | 20.44 | 21.03 | 20.24 | 20.86 | 3,991,312 | +0.12(+0.60%) |
Sep 24, 2014 | 20.98 | 21.27 | 20.59 | 20.74 | 3,675,494 | -0.41(-1.93%) |
Sep 23, 2014 | 21.36 | 21.36 | 20.78 | 21.15 | 4,553,964 | +0.34(+1.63%) |
Sep 22, 2014 | 21.21 | 21.32 | 20.73 | 20.81 | 4,402,692 | -0.68(-3.15%) |
Sep 19, 2014 | 22.39 | 22.42 | 21.31 | 21.49 | 6,300,457 | -0.98(-4.34%) |
Sep 18, 2014 | 23.44 | 23.44 | 22.15 | 22.46 | 5,400,200 | -0.96(-4.10%) |
Sep 17, 2014 | 24.23 | 24.24 | 23.32 | 23.42 | 2,321,086 | -0.64(-2.64%) |
Sep 16, 2014 | 23.76 | 24.38 | 23.32 | 24.06 | 3,201,730 | +0.39(+1.64%) |
Sep 15, 2014 | 23.67 | 23.79 | 23.24 | 23.67 | 1,694,829 | +0.17(+0.74%) |
Sep 12, 2014 | 23.55 | 23.96 | 23.36 | 23.50 | 2,962,759 | -0.30(-1.28%) |
Sep 11, 2014 | 23.39 | 23.87 | 23.27 | 23.80 | 2,687,087 | +0.26(+1.09%) |
Sep 10, 2014 | 23.64 | 23.78 | 23.15 | 23.55 | 3,692,016 | -0.23(-0.96%) |
Sep 09, 2014 | 23.36 | 23.88 | 23.28 | 23.78 | 3,286,917 | +0.39(+1.66%) |
Sep 08, 2014 | 24.20 | 24.24 | 23.24 | 23.39 | 3,946,860 | -0.77(-3.21%) |
Sep 05, 2014 | 24.28 | 24.54 | 23.75 | 24.16 | 3,160,396 | +0.02(+0.09%) |
Sep 04, 2014 | 25.30 | 25.64 | 23.98 | 24.14 | 5,153,055 | -1.01(-4.01%) |
Sep 03, 2014 | 25.59 | 25.66 | 25.14 | 25.15 | 1,883,729 | -0.39(-1.52%) |
Sep 02, 2014 | 25.75 | 25.85 | 25.46 | 25.54 | 2,805,448 | -0.93(-3.53%) |
Aug 29, 2014 | 26.10 | 26.47 | 26.47 | 26.47 | 1,920,000 | +0.38(+1.46%) |
Aug 28, 2014 | 25.92 | 26.16 | 25.69 | 26.09 | 2,514,869 | +0.51(+1.99%) |
Aug 27, 2014 | 25.83 | 25.91 | 25.35 | 25.58 | 1,508,239 | -0.13(-0.51%) |
Aug 26, 2014 | 25.38 | 25.76 | 25.30 | 25.71 | 1,609,928 | +0.60(+2.39%) |
Aug 25, 2014 | 25.59 | 25.62 | 25.11 | 25.11 | 1,716,436 | -0.59(-2.30%) |
Aug 22, 2014 | 25.82 | 25.89 | 25.43 | 25.71 | 2,743,935 | -0.06(-0.21%) |
Aug 21, 2014 | 26.22 | 26.37 | 25.53 | 25.76 | 3,014,524 | -1.03(-3.83%) |
Aug 20, 2014 | 27.02 | 27.13 | 26.61 | 26.79 | 1,775,890 | -0.24(-0.89%) |
Aug 19, 2014 | 27.37 | 27.43 | 27.01 | 27.03 | 1,434,152 | -0.26(-0.96%) |
Aug 18, 2014 | 26.83 | 27.34 | 26.81 | 27.29 | 1,568,824 | +0.12(+0.43%) |
Aug 15, 2014 | 26.88 | 27.22 | 26.88 | 27.17 | 2,063,212 | -0.31(-1.13%) |
Aug 14, 2014 | 27.44 | 27.73 | 26.99 | 27.48 | 2,859,376 | -0.13(-0.47%) |
Aug 13, 2014 | 27.73 | 27.81 | 27.53 | 27.61 | 2,083,950 | -0.02(-0.07%) |
Aug 12, 2014 | 26.84 | 27.66 | 26.83 | 27.63 | 3,413,756 | +0.90(+3.37%) |
Aug 11, 2014 | 26.41 | 26.97 | 26.41 | 26.73 | 1,861,424 | +0.24(+0.91%) |
Aug 08, 2014 | 26.71 | 27.01 | 26.35 | 26.49 | 1,365,199 | -0.13(-0.49%) |
Aug 07, 2014 | 26.74 | 26.87 | 26.29 | 26.62 | 2,117,246 | -0.17(-0.62%) |
Aug 06, 2014 | 26.42 | 26.99 | 26.36 | 26.79 | 2,716,985 | +0.90(+3.48%) |
Aug 05, 2014 | 25.38 | 26.08 | 25.28 | 25.89 | 2,653,252 | +0.32(+1.24%) |
Aug 04, 2014 | 25.86 | 26.03 | 25.31 | 25.57 | 1,433,317 | -0.33(-1.28%) |
Aug 01, 2014 | 25.87 | 26.11 | 25.42 | 25.90 | 2,257,809 | +0.30(+1.16%) |
Jul 31, 2014 | 27.37 | 27.39 | 25.20 | 25.60 | 6,547,215 | -2.46(-8.76%) |
Jul 30, 2014 | 28.21 | 28.28 | 27.62 | 28.06 | 2,922,993 | -0.39(-1.36%) |
Jul 29, 2014 | 29.16 | 29.20 | 28.39 | 28.45 | 1,875,607 | -0.55(-1.90%) |
Jul 28, 2014 | 28.62 | 29.03 | 28.56 | 29.00 | 1,290,650 | +0.21(+0.72%) |
Jul 25, 2014 | 27.75 | 28.83 | 27.75 | 28.79 | 2,451,739 | +0.74(+2.63%) |
Jul 24, 2014 | 28.07 | 28.16 | 27.74 | 28.05 | 2,153,447 | -0.29(-1.02%) |
Jul 23, 2014 | 28.25 | 28.58 | 28.12 | 28.34 | 1,281,210 | +0.04(+0.15%) |
Jul 22, 2014 | 28.45 | 28.56 | 28.11 | 28.30 | 1,430,556 | -0.28(-0.99%) |
Jul 21, 2014 | 28.72 | 28.94 | 28.20 | 28.58 | 1,581,394 | -0.16(-0.55%) |
Jul 18, 2014 | 28.25 | 28.79 | 28.09 | 28.74 | 2,130,042 | +0.08(+0.29%) |
Jul 17, 2014 | 27.88 | 28.74 | 27.70 | 28.66 | 3,516,575 | +1.05(+3.82%) |
Jul 16, 2014 | 27.39 | 27.85 | 27.23 | 27.61 | 1,983,342 | +0.47(+1.72%) |
Jul 15, 2014 | 27.79 | 28.24 | 27.10 | 27.14 | 3,460,670 | -0.68(-2.45%) |
Jul 14, 2014 | 27.14 | 27.98 | 27.04 | 27.82 | 3,162,591 | -0.30(-1.05%) |
Jul 11, 2014 | 27.37 | 28.16 | 27.26 | 28.12 | 2,855,510 | +0.79(+2.90%) |
Jul 10, 2014 | 28.35 | 28.77 | 27.26 | 27.32 | 4,618,025 | -0.48(-1.73%) |
Jul 09, 2014 | 26.89 | 27.90 | 26.86 | 27.81 | 4,237,781 | +1.00(+3.72%) |
Jul 08, 2014 | 26.46 | 26.91 | 26.27 | 26.81 | 2,761,568 | +0.59(+2.26%) |
Jul 07, 2014 | 26.26 | 26.46 | 25.99 | 26.22 | 1,717,187 | -0.14(-0.55%) |
Jul 03, 2014 | 26.27 | 26.36 | 26.36 | 26.36 | 1,434,678 | -0.36(-1.37%) |
Jul 02, 2014 | 26.41 | 26.96 | 26.31 | 26.73 | 2,579,695 | +0.59(+2.27%) |