Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.34 | 23.37 | 23.06 | 23.23 | 14,518,730 | -0.12(-0.49%) |
Sep 29, 2014 | 23.13 | 23.38 | 22.96 | 23.34 | 13,738,001 | +0.08(+0.36%) |
Sep 26, 2014 | 22.90 | 23.43 | 22.72 | 23.26 | 12,914,329 | +0.41(+1.78%) |
Sep 25, 2014 | 23.30 | 23.35 | 22.80 | 22.85 | 16,818,438 | -0.46(-1.98%) |
Sep 24, 2014 | 23.11 | 23.38 | 22.90 | 23.31 | 19,680,504 | +0.16(+0.71%) |
Sep 23, 2014 | 22.85 | 23.21 | 22.81 | 23.15 | 24,590,516 | +0.43(+1.89%) |
Sep 22, 2014 | 22.93 | 22.93 | 22.62 | 22.72 | 13,433,089 | -0.28(-1.24%) |
Sep 19, 2014 | 23.15 | 23.23 | 22.96 | 23.00 | 22,511,214 | -0.02(-0.08%) |
Sep 18, 2014 | 23.14 | 23.17 | 22.90 | 23.02 | 11,271,364 | -0.08(-0.34%) |
Sep 17, 2014 | 23.18 | 23.28 | 22.98 | 23.10 | 13,916,473 | -0.07(-0.31%) |
Sep 16, 2014 | 22.81 | 23.35 | 22.79 | 23.17 | 19,458,994 | +0.33(+1.43%) |
Sep 15, 2014 | 22.84 | 22.89 | 22.72 | 22.84 | 14,490,984 | -0.03(-0.13%) |
Sep 12, 2014 | 23.20 | 23.26 | 22.68 | 22.87 | 17,674,428 | -0.36(-1.54%) |
Sep 11, 2014 | 23.16 | 23.29 | 23.06 | 23.23 | 14,680,785 | -0.02(-0.10%) |
Sep 10, 2014 | 23.22 | 23.31 | 23.16 | 23.26 | 18,820,364 | +0.05(+0.23%) |
Sep 09, 2014 | 23.42 | 23.64 | 23.20 | 23.20 | 23,662,666 | -0.22(-0.93%) |
Sep 08, 2014 | 23.78 | 23.78 | 23.34 | 23.42 | 13,491,384 | -0.39(-1.65%) |
Sep 05, 2014 | 23.69 | 23.87 | 23.58 | 23.81 | 13,101,411 | +0.16(+0.67%) |
Sep 04, 2014 | 23.97 | 23.98 | 23.55 | 23.66 | 16,592,318 | -0.31(-1.31%) |
Sep 03, 2014 | 24.22 | 24.24 | 23.95 | 23.97 | 16,653,333 | -0.18(-0.73%) |
Sep 02, 2014 | 24.42 | 24.42 | 24.08 | 24.15 | 14,931,377 | -0.24(-0.99%) |
Aug 29, 2014 | 24.12 | 24.39 | 24.39 | 24.39 | 22,542,820 | +0.30(+1.23%) |
Aug 28, 2014 | 24.11 | 24.18 | 23.99 | 24.09 | 20,889,660 | -0.10(-0.40%) |
Aug 27, 2014 | 24.31 | 24.32 | 23.93 | 24.19 | 22,836,262 | -0.08(-0.32%) |
Aug 26, 2014 | 24.63 | 24.63 | 24.22 | 24.27 | 17,972,860 | -0.28(-1.16%) |
Aug 25, 2014 | 24.75 | 24.88 | 24.42 | 24.55 | 25,494,592 | -0.17(-0.69%) |
Aug 22, 2014 | 24.93 | 24.95 | 24.61 | 24.72 | 15,796,939 | -0.27(-1.07%) |
Aug 21, 2014 | 25.16 | 25.20 | 24.94 | 24.99 | 17,103,742 | -0.21(-0.84%) |
Aug 20, 2014 | 25.09 | 25.33 | 24.98 | 25.20 | 21,620,124 | +0.11(+0.43%) |
Aug 19, 2014 | 24.81 | 25.18 | 24.77 | 25.09 | 33,172,526 | +0.17(+0.68%) |
Aug 18, 2014 | 24.93 | 25.01 | 24.74 | 24.92 | 45,775,388 | -0.18(-0.70%) |
Aug 15, 2014 | 24.64 | 25.14 | 24.46 | 25.10 | 66,762,008 | +0.94(+3.89%) |
Aug 14, 2014 | 23.72 | 24.20 | 23.53 | 24.16 | 44,127,204 | +0.67(+2.86%) |
Aug 13, 2014 | 23.46 | 23.69 | 22.95 | 23.49 | 48,711,760 | +0.02(+0.10%) |
Aug 12, 2014 | 23.59 | 23.75 | 23.07 | 23.46 | 65,368,672 | -0.39(-1.63%) |
Aug 11, 2014 | 25.69 | 25.74 | 22.79 | 23.85 | 231,056,016 | +1.97(+9.00%) |
Aug 08, 2014 | 21.52 | 21.81 | 21.46 | 21.88 | 5,307,388 | +0.45(+2.12%) |
Aug 07, 2014 | 21.63 | 21.71 | 21.32 | 21.43 | 5,847,137 | -0.12(-0.53%) |
Aug 06, 2014 | 21.53 | 21.76 | 21.45 | 21.54 | 5,336,675 | +0.01(+0.06%) |
Aug 05, 2014 | 21.85 | 21.91 | 21.51 | 21.53 | 5,682,250 | -0.43(-1.96%) |
Aug 04, 2014 | 21.57 | 22.02 | 21.43 | 21.96 | 6,698,917 | +0.46(+2.14%) |
Aug 01, 2014 | 21.78 | 21.80 | 21.33 | 21.50 | 9,562,054 | -0.30(-1.36%) |
Jul 31, 2014 | 22.49 | 22.52 | 21.79 | 21.80 | 13,606,059 | -0.80(-3.54%) |
Jul 30, 2014 | 22.61 | 22.77 | 22.40 | 22.60 | 7,111,881 | +0.08(+0.35%) |
Jul 29, 2014 | 22.65 | 22.80 | 22.51 | 22.52 | 6,879,424 | -0.12(-0.51%) |
Jul 28, 2014 | 22.73 | 22.73 | 22.49 | 22.63 | 5,619,482 | -0.07(-0.29%) |
Jul 25, 2014 | 22.66 | 22.77 | 22.60 | 22.70 | 4,799,105 | +0.01(+0.05%) |
Jul 24, 2014 | 22.69 | 22.73 | 22.53 | 22.69 | 9,613,419 | +0.11(+0.48%) |
Jul 23, 2014 | 22.61 | 22.64 | 22.52 | 22.58 | 6,338,072 | +0.03(+0.13%) |
Jul 22, 2014 | 22.61 | 22.79 | 22.54 | 22.55 | 7,124,181 | +0.02(+0.11%) |
Jul 21, 2014 | 22.49 | 22.57 | 22.33 | 22.52 | 10,495,934 | +0.04(+0.16%) |
Jul 18, 2014 | 22.15 | 22.51 | 22.04 | 22.49 | 12,600,373 | +0.44(+2.01%) |
Jul 17, 2014 | 21.62 | 22.38 | 21.53 | 22.05 | 16,728,272 | -0.06(-0.27%) |
Jul 16, 2014 | 21.65 | 22.12 | 21.57 | 22.11 | 14,585,074 | +0.44(+2.05%) |
Jul 15, 2014 | 21.54 | 21.69 | 21.45 | 21.66 | 6,971,583 | +0.12(+0.56%) |
Jul 14, 2014 | 21.44 | 21.66 | 21.40 | 21.54 | 4,877,582 | +0.20(+0.95%) |
Jul 11, 2014 | 21.34 | 21.39 | 21.23 | 21.34 | 5,150,625 | -0.03(-0.14%) |
Jul 10, 2014 | 21.26 | 21.43 | 21.18 | 21.37 | 4,803,659 | -0.07(-0.31%) |
Jul 09, 2014 | 21.32 | 21.44 | 21.19 | 21.43 | 10,717,731 | +0.16(+0.73%) |
Jul 08, 2014 | 21.30 | 21.34 | 21.08 | 21.28 | 6,296,766 | -0.05(-0.22%) |
Jul 07, 2014 | 21.30 | 21.39 | 21.27 | 21.33 | 6,446,470 | -0.02(-0.11%) |
Jul 03, 2014 | 21.50 | 21.35 | 21.35 | 21.35 | 4,835,991 | -0.06(-0.28%) |
Jul 02, 2014 | 21.62 | 21.69 | 21.40 | 21.41 | 7,883,148 | -0.18(-0.83%) |