Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.18 | 24.28 | 23.73 | 23.89 | 5,658,694 | -0.11(-0.45%) |
Sep 29, 2014 | 23.65 | 24.12 | 23.50 | 24.00 | 6,935,793 | -0.23(-0.95%) |
Sep 26, 2014 | 23.74 | 24.40 | 23.67 | 24.23 | 6,662,000 | +0.61(+2.59%) |
Sep 25, 2014 | 24.55 | 24.60 | 23.61 | 23.62 | 11,202,355 | -1.13(-4.58%) |
Sep 24, 2014 | 24.50 | 24.81 | 24.23 | 24.76 | 5,187,142 | +0.41(+1.70%) |
Sep 23, 2014 | 24.73 | 25.06 | 24.33 | 24.34 | 8,126,504 | -0.53(-2.15%) |
Sep 22, 2014 | 25.29 | 25.43 | 24.83 | 24.88 | 6,747,907 | -0.59(-2.33%) |
Sep 19, 2014 | 25.99 | 26.15 | 25.29 | 25.47 | 9,199,807 | -0.26(-1.00%) |
Sep 18, 2014 | 25.31 | 25.85 | 25.26 | 25.73 | 8,213,013 | +0.65(+2.58%) |
Sep 17, 2014 | 24.92 | 25.47 | 24.71 | 25.08 | 8,456,387 | +0.25(+1.02%) |
Sep 16, 2014 | 24.42 | 24.99 | 24.39 | 24.83 | 5,593,533 | +0.29(+1.20%) |
Sep 15, 2014 | 24.57 | 24.70 | 24.37 | 24.53 | 6,130,113 | -0.05(-0.20%) |
Sep 12, 2014 | 24.78 | 25.00 | 24.35 | 24.58 | 4,916,007 | -0.25(-0.99%) |
Sep 11, 2014 | 24.41 | 24.89 | 24.39 | 24.83 | 4,060,110 | +0.12(+0.50%) |
Sep 10, 2014 | 24.48 | 24.84 | 24.40 | 24.70 | 4,527,750 | +0.27(+1.09%) |
Sep 09, 2014 | 24.93 | 24.99 | 24.33 | 24.44 | 5,801,104 | -0.68(-2.70%) |
Sep 08, 2014 | 25.03 | 25.36 | 24.89 | 25.12 | 4,956,937 | +0.02(+0.06%) |
Sep 05, 2014 | 24.86 | 25.12 | 24.51 | 25.10 | 5,614,166 | +0.13(+0.52%) |
Sep 04, 2014 | 25.09 | 25.39 | 24.75 | 24.97 | 5,930,970 | -0.00(-0.02%) |
Sep 03, 2014 | 25.30 | 25.39 | 24.82 | 24.97 | 5,279,809 | -0.08(-0.31%) |
Sep 02, 2014 | 24.92 | 25.15 | 24.70 | 25.05 | 6,850,499 | +0.29(+1.15%) |
Aug 29, 2014 | 24.60 | 24.77 | 24.77 | 24.77 | 13,433,036 | +0.29(+1.19%) |
Aug 28, 2014 | 24.57 | 24.59 | 24.27 | 24.48 | 3,602,697 | -0.29(-1.15%) |
Aug 27, 2014 | 24.90 | 25.01 | 24.64 | 24.76 | 3,973,337 | -0.13(-0.51%) |
Aug 26, 2014 | 24.81 | 25.10 | 24.76 | 24.89 | 3,446,837 | +0.20(+0.80%) |
Aug 25, 2014 | 24.56 | 24.92 | 24.53 | 24.69 | 5,341,484 | +0.50(+2.08%) |
Aug 22, 2014 | 24.38 | 24.56 | 24.16 | 24.19 | 5,495,327 | -0.23(-0.96%) |
Aug 21, 2014 | 23.86 | 24.54 | 23.79 | 24.42 | 8,692,862 | +0.66(+2.79%) |
Aug 20, 2014 | 23.41 | 23.83 | 23.38 | 23.76 | 6,583,045 | +0.22(+0.95%) |
Aug 19, 2014 | 23.56 | 23.70 | 23.52 | 23.54 | 5,072,199 | +0.12(+0.52%) |
Aug 18, 2014 | 23.10 | 23.46 | 23.08 | 23.42 | 7,552,812 | +0.68(+2.99%) |
Aug 15, 2014 | 23.12 | 23.23 | 22.35 | 22.74 | 11,852,292 | -0.23(-0.99%) |
Aug 14, 2014 | 22.72 | 22.97 | 22.69 | 22.96 | 4,473,577 | +0.30(+1.32%) |
Aug 13, 2014 | 22.43 | 22.74 | 22.37 | 22.66 | 6,342,735 | +0.43(+1.93%) |
Aug 12, 2014 | 22.16 | 22.44 | 22.05 | 22.24 | 6,428,482 | +0.05(+0.24%) |
Aug 11, 2014 | 22.30 | 22.41 | 22.11 | 22.18 | 9,613,071 | +0.13(+0.60%) |
Aug 08, 2014 | 21.59 | 21.98 | 21.33 | 22.05 | 7,904,082 | +0.59(+2.76%) |
Aug 07, 2014 | 22.08 | 22.15 | 21.33 | 21.46 | 8,457,521 | -0.30(-1.39%) |
Aug 06, 2014 | 21.24 | 22.04 | 21.23 | 21.76 | 7,610,238 | +0.22(+1.00%) |
Aug 05, 2014 | 21.88 | 22.06 | 21.31 | 21.54 | 9,886,532 | -0.61(-2.76%) |
Aug 04, 2014 | 21.87 | 22.25 | 21.61 | 22.16 | 7,801,520 | +0.47(+2.17%) |
Aug 01, 2014 | 22.09 | 22.27 | 21.43 | 21.69 | 13,832,765 | -0.49(-2.21%) |
Jul 31, 2014 | 23.16 | 23.21 | 22.17 | 22.18 | 15,740,693 | -1.33(-5.65%) |
Jul 30, 2014 | 23.60 | 23.74 | 23.14 | 23.50 | 9,917,844 | +0.23(+0.97%) |
Jul 29, 2014 | 23.76 | 23.83 | 23.27 | 23.28 | 8,910,168 | -0.36(-1.52%) |
Jul 28, 2014 | 23.63 | 23.72 | 23.21 | 23.64 | 7,174,711 | +0.03(+0.12%) |
Jul 25, 2014 | 23.86 | 23.86 | 23.50 | 23.61 | 6,465,361 | -0.44(-1.84%) |
Jul 24, 2014 | 23.99 | 24.16 | 23.95 | 24.05 | 3,998,638 | +0.15(+0.62%) |
Jul 23, 2014 | 23.86 | 24.01 | 23.69 | 23.90 | 3,884,410 | +0.15(+0.65%) |
Jul 22, 2014 | 23.74 | 23.88 | 23.63 | 23.75 | 4,934,094 | +0.24(+1.03%) |
Jul 21, 2014 | 23.46 | 23.59 | 23.23 | 23.51 | 6,601,717 | -0.14(-0.59%) |
Jul 18, 2014 | 23.30 | 23.73 | 23.16 | 23.65 | 7,513,972 | +0.69(+2.99%) |
Jul 17, 2014 | 23.58 | 23.79 | 22.88 | 22.96 | 11,415,120 | -0.89(-3.72%) |
Jul 16, 2014 | 24.11 | 24.11 | 23.66 | 23.85 | 6,509,187 | -0.13(-0.53%) |
Jul 15, 2014 | 23.94 | 24.16 | 23.61 | 23.98 | 11,124,451 | +0.43(+1.83%) |
Jul 14, 2014 | 23.66 | 23.73 | 23.50 | 23.54 | 8,763,522 | +0.44(+1.89%) |
Jul 11, 2014 | 22.93 | 23.17 | 22.65 | 23.11 | 6,287,580 | +0.07(+0.32%) |
Jul 10, 2014 | 22.67 | 23.21 | 22.54 | 23.03 | 7,708,990 | -0.36(-1.55%) |
Jul 09, 2014 | 23.42 | 23.45 | 23.16 | 23.40 | 8,131,615 | +0.16(+0.70%) |
Jul 08, 2014 | 23.55 | 23.62 | 23.04 | 23.23 | 10,475,230 | -0.52(-2.18%) |
Jul 07, 2014 | 23.88 | 23.92 | 23.58 | 23.75 | 8,409,170 | -0.30(-1.25%) |
Jul 03, 2014 | 23.90 | 24.05 | 24.05 | 24.05 | 19,181,678 | +0.45(+1.91%) |
Jul 02, 2014 | 23.73 | 23.80 | 23.53 | 23.60 | 4,631,023 | -0.02(-0.09%) |