Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.86 | 23.92 | 23.71 | 23.77 | 3,329,787 | -0.06(-0.23%) |
Sep 29, 2014 | 23.63 | 23.86 | 23.61 | 23.82 | 3,729,855 | -0.04(-0.18%) |
Sep 26, 2014 | 23.67 | 23.90 | 23.67 | 23.87 | 2,383,702 | +0.24(+1.03%) |
Sep 25, 2014 | 23.98 | 23.99 | 23.62 | 23.62 | 2,935,815 | -0.42(-1.73%) |
Sep 24, 2014 | 23.83 | 24.05 | 23.77 | 24.04 | 3,108,988 | +0.22(+0.93%) |
Sep 23, 2014 | 23.85 | 23.95 | 23.81 | 23.82 | 3,605,624 | -0.12(-0.48%) |
Sep 22, 2014 | 24.09 | 24.10 | 23.87 | 23.93 | 2,614,759 | -0.20(-0.82%) |
Sep 19, 2014 | 24.25 | 24.26 | 24.08 | 24.13 | 2,242,740 | -0.02(-0.10%) |
Sep 18, 2014 | 24.09 | 24.16 | 24.07 | 24.15 | 3,723,073 | +0.14(+0.59%) |
Sep 17, 2014 | 24.00 | 24.12 | 23.88 | 24.01 | 3,276,133 | +0.03(+0.14%) |
Sep 16, 2014 | 23.73 | 24.01 | 23.71 | 23.98 | 2,485,828 | +0.19(+0.81%) |
Sep 15, 2014 | 23.87 | 23.89 | 23.73 | 23.79 | 2,738,468 | -0.08(-0.35%) |
Sep 12, 2014 | 23.96 | 23.98 | 23.80 | 23.87 | 1,766,661 | -0.13(-0.54%) |
Sep 11, 2014 | 23.91 | 24.01 | 23.87 | 24.00 | 1,590,161 | -0.00(-0.02%) |
Sep 10, 2014 | 23.88 | 24.01 | 23.81 | 24.00 | 2,363,711 | +0.14(+0.59%) |
Sep 09, 2014 | 23.99 | 24.05 | 23.81 | 23.86 | 1,391,675 | -0.15(-0.64%) |
Sep 08, 2014 | 24.05 | 24.07 | 23.93 | 24.02 | 1,708,345 | -0.02(-0.10%) |
Sep 05, 2014 | 23.92 | 24.05 | 23.83 | 24.04 | 1,110,975 | +0.12(+0.52%) |
Sep 04, 2014 | 24.01 | 24.11 | 23.88 | 23.92 | 4,856,561 | -0.05(-0.22%) |
Sep 03, 2014 | 24.11 | 24.11 | 23.94 | 23.97 | 1,372,188 | -0.08(-0.31%) |
Sep 02, 2014 | 24.06 | 24.08 | 23.95 | 24.05 | 1,791,208 | +0.04(+0.16%) |
Aug 29, 2014 | 24.01 | 24.01 | 24.01 | 24.01 | 1,158,571 | +0.05(+0.20%) |
Aug 28, 2014 | 23.89 | 23.97 | 23.87 | 23.96 | 1,820,549 | -0.03(-0.12%) |
Aug 27, 2014 | 24.03 | 24.05 | 23.94 | 23.99 | 1,141,497 | -0.02(-0.07%) |
Aug 26, 2014 | 24.01 | 24.06 | 23.99 | 24.01 | 2,706,344 | +0.00(+0.00%) |
Aug 25, 2014 | 24.01 | 24.03 | 23.95 | 24.01 | 2,251,949 | +0.13(+0.55%) |
Aug 22, 2014 | 23.87 | 23.92 | 23.82 | 23.87 | 1,022,749 | +0.00(+0.01%) |
Aug 21, 2014 | 23.89 | 23.90 | 23.83 | 23.87 | 1,582,873 | +0.02(+0.08%) |
Aug 20, 2014 | 23.75 | 23.88 | 23.74 | 23.85 | 1,857,570 | +0.06(+0.24%) |
Aug 19, 2014 | 23.71 | 23.81 | 23.69 | 23.79 | 1,828,369 | +0.14(+0.61%) |
Aug 18, 2014 | 23.57 | 23.66 | 23.56 | 23.65 | 1,747,770 | +0.22(+0.96%) |
Aug 15, 2014 | 23.50 | 23.52 | 23.26 | 23.43 | 4,209,371 | +0.03(+0.12%) |
Aug 14, 2014 | 23.30 | 23.40 | 23.30 | 23.40 | 1,311,661 | +0.12(+0.51%) |
Aug 13, 2014 | 23.16 | 23.30 | 23.16 | 23.28 | 979,365 | +0.20(+0.87%) |
Aug 12, 2014 | 23.10 | 23.16 | 23.01 | 23.08 | 1,703,713 | -0.06(-0.24%) |
Aug 11, 2014 | 23.13 | 23.23 | 23.11 | 23.13 | 1,421,529 | +0.09(+0.38%) |
Aug 08, 2014 | 22.83 | 23.02 | 22.78 | 23.05 | 2,964,834 | +0.25(+1.11%) |
Aug 07, 2014 | 23.01 | 23.03 | 22.74 | 22.79 | 2,502,650 | -0.11(-0.49%) |
Aug 06, 2014 | 22.78 | 23.02 | 22.78 | 22.91 | 2,756,029 | -0.03(-0.12%) |
Aug 05, 2014 | 23.04 | 23.11 | 22.85 | 22.93 | 2,678,875 | -0.19(-0.82%) |
Aug 04, 2014 | 23.02 | 23.18 | 22.91 | 23.13 | 1,578,710 | +0.16(+0.68%) |
Aug 01, 2014 | 22.96 | 23.12 | 22.84 | 22.97 | 2,258,321 | -0.06(-0.26%) |
Jul 31, 2014 | 23.33 | 23.34 | 23.02 | 23.03 | 2,324,841 | -0.47(-1.99%) |
Jul 30, 2014 | 23.56 | 23.59 | 23.41 | 23.50 | 1,919,413 | +0.04(+0.19%) |
Jul 29, 2014 | 23.58 | 23.63 | 23.45 | 23.45 | 1,975,430 | -0.10(-0.40%) |
Jul 28, 2014 | 23.57 | 23.60 | 23.43 | 23.55 | 1,397,195 | -0.02(-0.07%) |
Jul 25, 2014 | 23.62 | 23.63 | 23.50 | 23.56 | 1,594,558 | -0.12(-0.52%) |
Jul 24, 2014 | 23.73 | 23.74 | 23.66 | 23.69 | 5,267,532 | -0.01(-0.06%) |
Jul 23, 2014 | 23.69 | 23.73 | 23.64 | 23.70 | 1,075,198 | +0.08(+0.34%) |
Jul 22, 2014 | 23.59 | 23.67 | 23.58 | 23.62 | 3,527,582 | +0.12(+0.51%) |
Jul 21, 2014 | 23.49 | 23.53 | 23.41 | 23.50 | 1,124,788 | -0.07(-0.28%) |
Jul 18, 2014 | 23.37 | 23.58 | 23.33 | 23.57 | 1,615,582 | +0.30(+1.30%) |
Jul 17, 2014 | 23.50 | 23.57 | 23.23 | 23.27 | 2,109,033 | -0.30(-1.29%) |
Jul 16, 2014 | 23.63 | 23.63 | 23.51 | 23.57 | 1,779,749 | +0.07(+0.28%) |
Jul 15, 2014 | 23.62 | 23.64 | 23.40 | 23.50 | 2,849,815 | -0.10(-0.40%) |
Jul 14, 2014 | 23.58 | 23.64 | 23.57 | 23.60 | 1,178,834 | +0.14(+0.60%) |
Jul 11, 2014 | 23.40 | 23.48 | 23.35 | 23.46 | 1,210,646 | +0.06(+0.25%) |
Jul 10, 2014 | 23.22 | 23.48 | 23.22 | 23.40 | 5,307,611 | -0.10(-0.43%) |
Jul 09, 2014 | 23.45 | 23.52 | 23.38 | 23.50 | 3,034,055 | +0.12(+0.52%) |
Jul 08, 2014 | 23.54 | 23.54 | 23.30 | 23.38 | 6,640,680 | -0.19(-0.81%) |
Jul 07, 2014 | 23.63 | 23.64 | 23.54 | 23.57 | 1,155,892 | -0.08(-0.36%) |
Jul 03, 2014 | 23.60 | 23.66 | 23.66 | 23.66 | 1,156,767 | +0.12(+0.50%) |
Jul 02, 2014 | 23.52 | 23.56 | 23.51 | 23.54 | 2,288,925 | +0.03(+0.12%) |