Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.52 | 24.70 | 23.69 | 24.06 | 2,741,062 | -0.51(-2.08%) |
Sep 29, 2014 | 24.05 | 24.64 | 23.73 | 24.57 | 2,154,747 | +0.31(+1.28%) |
Sep 26, 2014 | 23.78 | 24.42 | 23.59 | 24.26 | 2,135,043 | +0.44(+1.85%) |
Sep 25, 2014 | 24.73 | 24.80 | 23.81 | 23.82 | 2,544,865 | -1.09(-4.38%) |
Sep 24, 2014 | 25.04 | 25.11 | 24.43 | 24.91 | 1,898,669 | -0.13(-0.52%) |
Sep 23, 2014 | 24.74 | 25.37 | 24.55 | 25.04 | 1,711,370 | +0.30(+1.21%) |
Sep 22, 2014 | 25.29 | 25.29 | 24.57 | 24.74 | 1,455,447 | -0.66(-2.60%) |
Sep 19, 2014 | 25.56 | 25.63 | 25.27 | 25.40 | 3,554,012 | -0.05(-0.20%) |
Sep 18, 2014 | 25.97 | 26.05 | 25.36 | 25.45 | 1,382,195 | -0.44(-1.70%) |
Sep 17, 2014 | 26.12 | 26.28 | 25.81 | 25.89 | 1,966,425 | -0.16(-0.61%) |
Sep 16, 2014 | 25.22 | 26.25 | 25.15 | 26.05 | 2,163,879 | +0.74(+2.92%) |
Sep 15, 2014 | 25.26 | 25.60 | 25.00 | 25.31 | 3,200,986 | +0.05(+0.20%) |
Sep 12, 2014 | 25.64 | 25.79 | 25.17 | 25.26 | 1,980,695 | -0.46(-1.79%) |
Sep 11, 2014 | 25.31 | 25.73 | 25.11 | 25.72 | 2,520,475 | +0.21(+0.82%) |
Sep 10, 2014 | 25.77 | 25.80 | 25.27 | 25.51 | 3,175,141 | -0.34(-1.32%) |
Sep 09, 2014 | 26.13 | 26.29 | 25.55 | 25.85 | 2,536,060 | -0.15(-0.58%) |
Sep 08, 2014 | 26.23 | 26.25 | 25.68 | 26.00 | 2,922,236 | -0.27(-1.03%) |
Sep 05, 2014 | 26.18 | 26.52 | 26.04 | 26.27 | 2,340,307 | +0.33(+1.27%) |
Sep 04, 2014 | 26.57 | 26.79 | 25.66 | 25.94 | 2,207,553 | -0.43(-1.63%) |
Sep 03, 2014 | 26.30 | 26.69 | 26.17 | 26.37 | 2,573,675 | +0.13(+0.50%) |
Sep 02, 2014 | 26.54 | 26.72 | 26.18 | 26.24 | 3,817,208 | -0.38(-1.43%) |
Aug 29, 2014 | 26.64 | 26.62 | 26.62 | 26.62 | 2,783,200 | +0.03(+0.11%) |
Aug 28, 2014 | 26.40 | 26.68 | 26.30 | 26.59 | 2,771,355 | +0.21(+0.80%) |
Aug 27, 2014 | 25.89 | 26.59 | 25.87 | 26.38 | 3,125,667 | +0.64(+2.49%) |
Aug 26, 2014 | 25.78 | 26.06 | 25.70 | 25.74 | 2,659,257 | -0.10(-0.39%) |
Aug 25, 2014 | 25.95 | 25.98 | 25.59 | 25.84 | 3,812,819 | +0.64(+2.54%) |
Aug 22, 2014 | 25.10 | 25.36 | 24.72 | 25.20 | 3,055,646 | -0.01(-0.04%) |
Aug 21, 2014 | 25.03 | 25.25 | 24.44 | 25.21 | 4,632,067 | +0.32(+1.29%) |
Aug 20, 2014 | 25.00 | 25.00 | 24.52 | 24.89 | 3,520,980 | +0.04(+0.16%) |
Aug 19, 2014 | 24.00 | 25.00 | 23.93 | 24.85 | 3,729,251 | +0.99(+4.15%) |
Aug 18, 2014 | 23.55 | 23.90 | 23.51 | 23.86 | 2,434,781 | +0.35(+1.49%) |
Aug 15, 2014 | 23.24 | 23.55 | 23.05 | 23.51 | 2,593,722 | +0.35(+1.51%) |
Aug 14, 2014 | 23.36 | 23.49 | 23.04 | 23.16 | 2,408,420 | -0.10(-0.43%) |
Aug 13, 2014 | 23.11 | 23.55 | 23.11 | 23.26 | 2,584,290 | +0.18(+0.78%) |
Aug 12, 2014 | 23.29 | 23.58 | 22.90 | 23.08 | 2,619,434 | -0.25(-1.07%) |
Aug 11, 2014 | 23.65 | 23.69 | 23.17 | 23.33 | 2,255,255 | -0.15(-0.64%) |
Aug 08, 2014 | 22.89 | 23.71 | 22.78 | 23.48 | 4,269,788 | +0.73(+3.21%) |
Aug 07, 2014 | 22.98 | 23.25 | 22.36 | 22.75 | 4,677,123 | -0.23(-1.00%) |
Aug 06, 2014 | 22.48 | 23.99 | 22.22 | 22.98 | 10,402,138 | +2.21(+10.64%) |
Aug 05, 2014 | 21.17 | 21.18 | 20.48 | 20.77 | 3,874,303 | -0.36(-1.70%) |
Aug 04, 2014 | 20.49 | 21.16 | 20.20 | 21.13 | 3,480,117 | +0.63(+3.07%) |
Aug 01, 2014 | 20.48 | 20.67 | 20.05 | 20.50 | 3,101,500 | -0.07(-0.34%) |
Jul 31, 2014 | 20.95 | 20.95 | 20.35 | 20.57 | 4,170,408 | -0.49(-2.33%) |
Jul 30, 2014 | 21.87 | 22.27 | 21.04 | 21.06 | 3,143,917 | -0.75(-3.44%) |
Jul 29, 2014 | 21.49 | 22.14 | 21.48 | 21.81 | 5,341,145 | +0.46(+2.15%) |
Jul 28, 2014 | 21.11 | 21.36 | 20.89 | 21.35 | 3,031,726 | +0.24(+1.14%) |
Jul 25, 2014 | 21.20 | 21.46 | 21.06 | 21.11 | 2,146,272 | -0.36(-1.68%) |
Jul 24, 2014 | 21.04 | 21.54 | 20.91 | 21.47 | 2,099,401 | +0.41(+1.95%) |
Jul 23, 2014 | 20.96 | 21.15 | 20.65 | 21.06 | 2,155,279 | +0.20(+0.96%) |
Jul 22, 2014 | 21.02 | 21.16 | 20.79 | 20.86 | 2,586,277 | -0.11(-0.52%) |
Jul 21, 2014 | 21.13 | 21.14 | 20.85 | 20.97 | 2,085,167 | -0.29(-1.36%) |
Jul 18, 2014 | 20.88 | 21.26 | 20.72 | 21.26 | 2,453,751 | +0.49(+2.36%) |
Jul 17, 2014 | 21.91 | 22.20 | 20.75 | 20.77 | 4,793,347 | -1.16(-5.29%) |
Jul 16, 2014 | 21.67 | 22.08 | 21.62 | 21.93 | 2,923,606 | +0.38(+1.76%) |
Jul 15, 2014 | 22.08 | 22.15 | 21.50 | 21.55 | 2,408,647 | -0.48(-2.18%) |
Jul 14, 2014 | 21.92 | 22.15 | 21.70 | 22.03 | 2,328,023 | +0.23(+1.06%) |
Jul 11, 2014 | 22.23 | 22.25 | 21.50 | 21.80 | 3,661,387 | -0.46(-2.07%) |
Jul 10, 2014 | 22.52 | 22.55 | 22.12 | 22.26 | 2,756,839 | -0.46(-2.02%) |
Jul 09, 2014 | 22.20 | 22.74 | 22.15 | 22.72 | 1,973,337 | +0.59(+2.67%) |
Jul 08, 2014 | 22.25 | 22.44 | 22.01 | 22.13 | 3,499,428 | -0.07(-0.32%) |
Jul 07, 2014 | 23.12 | 23.20 | 22.16 | 22.20 | 4,055,308 | -0.99(-4.27%) |
Jul 03, 2014 | 23.52 | 23.19 | 23.19 | 23.19 | 1,336,800 | -0.27(-1.15%) |
Jul 02, 2014 | 23.48 | 23.71 | 23.38 | 23.46 | 2,247,878 | -0.10(-0.42%) |