Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.12 | 22.30 | 21.99 | 22.20 | 4,388,951 | +0.10(+0.47%) |
Sep 29, 2014 | 21.93 | 22.12 | 21.88 | 22.09 | 1,818,262 | +0.01(+0.03%) |
Sep 26, 2014 | 22.13 | 22.21 | 21.91 | 22.09 | 2,640,863 | -0.04(-0.17%) |
Sep 25, 2014 | 22.12 | 22.24 | 22.05 | 22.12 | 6,767,516 | -0.02(-0.07%) |
Sep 24, 2014 | 22.16 | 22.21 | 21.95 | 22.14 | 2,709,840 | -0.01(-0.07%) |
Sep 23, 2014 | 21.97 | 22.34 | 21.82 | 22.15 | 4,382,456 | +0.18(+0.82%) |
Sep 22, 2014 | 22.14 | 22.15 | 21.95 | 21.97 | 2,759,586 | -0.19(-0.88%) |
Sep 19, 2014 | 22.08 | 22.21 | 22.00 | 22.17 | 4,560,148 | +0.14(+0.65%) |
Sep 18, 2014 | 22.27 | 22.36 | 21.85 | 22.03 | 4,834,645 | -0.25(-1.14%) |
Sep 17, 2014 | 22.44 | 22.47 | 22.18 | 22.28 | 2,545,767 | -0.07(-0.30%) |
Sep 16, 2014 | 22.12 | 22.41 | 22.12 | 22.35 | 2,855,388 | +0.19(+0.88%) |
Sep 15, 2014 | 22.25 | 22.33 | 22.09 | 22.15 | 1,764,774 | -0.02(-0.10%) |
Sep 12, 2014 | 22.50 | 22.52 | 22.06 | 22.18 | 3,648,370 | -0.44(-1.95%) |
Sep 11, 2014 | 22.50 | 22.65 | 22.41 | 22.62 | 1,643,730 | +0.13(+0.57%) |
Sep 10, 2014 | 22.62 | 22.67 | 22.39 | 22.49 | 2,076,885 | -0.13(-0.60%) |
Sep 09, 2014 | 22.80 | 22.84 | 22.59 | 22.62 | 1,629,354 | -0.23(-1.02%) |
Sep 08, 2014 | 23.04 | 23.04 | 22.74 | 22.86 | 2,320,360 | -0.21(-0.91%) |
Sep 05, 2014 | 22.72 | 23.07 | 22.71 | 23.07 | 2,648,812 | +0.37(+1.62%) |
Sep 04, 2014 | 22.74 | 22.83 | 22.59 | 22.70 | 2,233,862 | -0.10(-0.46%) |
Sep 03, 2014 | 22.67 | 22.92 | 22.67 | 22.80 | 2,058,753 | +0.17(+0.76%) |
Sep 02, 2014 | 22.87 | 22.92 | 22.58 | 22.63 | 3,737,914 | -0.22(-0.98%) |
Aug 29, 2014 | 22.75 | 22.86 | 22.86 | 22.86 | 2,351,386 | +0.11(+0.49%) |
Aug 28, 2014 | 22.44 | 22.77 | 22.35 | 22.74 | 3,310,418 | +0.30(+1.33%) |
Aug 27, 2014 | 22.25 | 22.46 | 22.25 | 22.44 | 2,568,256 | +0.22(+0.98%) |
Aug 26, 2014 | 22.55 | 22.65 | 22.21 | 22.23 | 2,042,583 | -0.32(-1.43%) |
Aug 25, 2014 | 22.48 | 22.62 | 22.44 | 22.55 | 2,318,186 | +0.14(+0.63%) |
Aug 22, 2014 | 22.47 | 22.57 | 22.24 | 22.41 | 2,122,829 | -0.09(-0.40%) |
Aug 21, 2014 | 22.44 | 22.59 | 22.41 | 22.50 | 1,838,682 | +0.09(+0.40%) |
Aug 20, 2014 | 22.38 | 22.45 | 22.28 | 22.41 | 1,392,996 | +0.04(+0.17%) |
Aug 19, 2014 | 22.12 | 22.39 | 22.12 | 22.37 | 1,623,610 | +0.28(+1.29%) |
Aug 18, 2014 | 22.23 | 22.24 | 22.05 | 22.09 | 1,510,970 | -0.07(-0.34%) |
Aug 15, 2014 | 22.09 | 22.32 | 22.01 | 22.16 | 2,745,504 | +0.05(+0.24%) |
Aug 14, 2014 | 21.99 | 22.14 | 21.93 | 22.11 | 2,081,803 | +0.13(+0.61%) |
Aug 13, 2014 | 21.85 | 22.06 | 21.80 | 21.97 | 1,919,061 | +0.12(+0.55%) |
Aug 12, 2014 | 21.80 | 21.90 | 21.77 | 21.85 | 1,879,387 | +0.01(+0.03%) |
Aug 11, 2014 | 21.84 | 21.97 | 21.75 | 21.85 | 4,663,972 | +0.04(+0.21%) |
Aug 08, 2014 | 21.37 | 21.70 | 21.33 | 21.80 | 3,785,965 | +0.47(+2.21%) |
Aug 07, 2014 | 21.16 | 21.41 | 21.13 | 21.33 | 3,952,676 | +0.24(+1.14%) |
Aug 06, 2014 | 21.15 | 21.17 | 20.88 | 21.09 | 6,267,433 | -0.16(-0.74%) |
Aug 05, 2014 | 21.49 | 21.60 | 21.18 | 21.25 | 2,747,579 | -0.36(-1.66%) |
Aug 04, 2014 | 21.71 | 21.72 | 21.16 | 21.61 | 5,094,757 | -0.10(-0.48%) |
Aug 01, 2014 | 21.59 | 21.86 | 21.54 | 21.71 | 2,519,466 | +0.06(+0.28%) |
Jul 31, 2014 | 21.82 | 21.99 | 21.61 | 21.65 | 3,252,941 | -0.36(-1.63%) |
Jul 30, 2014 | 22.42 | 22.46 | 21.91 | 22.01 | 3,533,206 | -0.42(-1.87%) |
Jul 29, 2014 | 22.67 | 22.76 | 22.38 | 22.43 | 2,832,382 | -0.25(-1.11%) |
Jul 28, 2014 | 22.36 | 22.73 | 22.33 | 22.68 | 3,486,040 | +0.27(+1.19%) |
Jul 25, 2014 | 22.64 | 22.76 | 22.39 | 22.41 | 3,049,140 | -0.26(-1.14%) |
Jul 24, 2014 | 22.73 | 22.76 | 22.56 | 22.67 | 3,001,036 | +0.06(+0.26%) |
Jul 23, 2014 | 22.62 | 22.64 | 22.49 | 22.62 | 3,088,111 | +0.02(+0.10%) |
Jul 22, 2014 | 22.60 | 22.71 | 22.50 | 22.59 | 2,983,089 | +0.04(+0.16%) |
Jul 21, 2014 | 22.55 | 22.64 | 22.37 | 22.56 | 1,509,807 | +0.01(+0.03%) |
Jul 18, 2014 | 22.33 | 22.56 | 22.17 | 22.55 | 2,124,161 | +0.24(+1.10%) |
Jul 17, 2014 | 22.39 | 22.51 | 22.29 | 22.30 | 2,710,015 | -0.10(-0.46%) |
Jul 16, 2014 | 22.47 | 22.47 | 22.25 | 22.41 | 2,086,326 | +0.00(+0.00%) |
Jul 15, 2014 | 22.23 | 22.45 | 22.20 | 22.41 | 3,646,091 | +0.22(+0.97%) |
Jul 14, 2014 | 22.47 | 22.47 | 22.18 | 22.19 | 2,691,676 | -0.21(-0.93%) |
Jul 11, 2014 | 22.53 | 22.59 | 22.36 | 22.40 | 2,044,152 | -0.14(-0.63%) |
Jul 10, 2014 | 22.26 | 22.55 | 22.23 | 22.54 | 2,730,550 | +0.24(+1.06%) |
Jul 09, 2014 | 22.43 | 22.50 | 22.19 | 22.30 | 3,953,074 | -0.11(-0.50%) |
Jul 08, 2014 | 22.21 | 22.46 | 22.21 | 22.41 | 3,254,522 | +0.16(+0.70%) |
Jul 07, 2014 | 22.10 | 22.30 | 22.06 | 22.26 | 4,630,097 | +0.20(+0.91%) |
Jul 03, 2014 | 22.27 | 22.06 | 22.06 | 22.06 | 3,493,331 | -0.26(-1.16%) |
Jul 02, 2014 | 22.87 | 22.90 | 22.21 | 22.32 | 5,412,424 | -0.58(-2.53%) |