Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.21 | 23.42 | 22.90 | 23.10 | 2,856,117 | -0.15(-0.65%) |
Sep 29, 2014 | 22.74 | 23.58 | 22.65 | 23.25 | 1,867,171 | +0.40(+1.75%) |
Sep 26, 2014 | 22.80 | 23.12 | 22.71 | 22.85 | 1,015,154 | +0.07(+0.30%) |
Sep 25, 2014 | 23.36 | 23.39 | 22.60 | 22.78 | 1,749,568 | -0.70(-2.96%) |
Sep 24, 2014 | 23.24 | 23.58 | 23.06 | 23.48 | 1,509,801 | +0.28(+1.21%) |
Sep 23, 2014 | 23.71 | 23.75 | 23.18 | 23.20 | 1,086,296 | -0.51(-2.17%) |
Sep 22, 2014 | 24.19 | 24.26 | 23.49 | 23.71 | 1,543,210 | -0.54(-2.24%) |
Sep 19, 2014 | 24.51 | 24.57 | 23.97 | 24.26 | 3,314,398 | -0.14(-0.56%) |
Sep 18, 2014 | 23.81 | 24.47 | 23.69 | 24.39 | 1,262,656 | +0.67(+2.80%) |
Sep 17, 2014 | 24.08 | 24.12 | 23.68 | 23.73 | 1,344,360 | -0.34(-1.41%) |
Sep 16, 2014 | 23.67 | 24.20 | 23.67 | 24.07 | 1,235,964 | +0.37(+1.56%) |
Sep 15, 2014 | 23.39 | 23.73 | 23.22 | 23.70 | 932,975 | +0.35(+1.49%) |
Sep 12, 2014 | 23.24 | 23.60 | 23.09 | 23.35 | 1,685,493 | +0.05(+0.19%) |
Sep 11, 2014 | 23.06 | 23.35 | 22.80 | 23.30 | 808,347 | +0.11(+0.46%) |
Sep 10, 2014 | 23.08 | 23.30 | 22.80 | 23.20 | 804,001 | +0.08(+0.33%) |
Sep 09, 2014 | 23.03 | 23.33 | 22.86 | 23.12 | 1,438,599 | +0.14(+0.63%) |
Sep 08, 2014 | 22.48 | 23.04 | 22.47 | 22.98 | 1,155,973 | +0.46(+2.05%) |
Sep 05, 2014 | 22.36 | 22.61 | 22.22 | 22.52 | 838,428 | +0.16(+0.71%) |
Sep 04, 2014 | 22.96 | 23.16 | 22.25 | 22.36 | 1,406,798 | -0.57(-2.51%) |
Sep 03, 2014 | 23.18 | 23.35 | 22.92 | 22.93 | 1,680,574 | -0.19(-0.82%) |
Sep 02, 2014 | 22.59 | 23.19 | 22.59 | 23.12 | 1,275,534 | +0.54(+2.41%) |
Aug 29, 2014 | 22.67 | 22.58 | 22.58 | 22.58 | 1,085,367 | +0.00(+0.00%) |
Aug 28, 2014 | 22.40 | 22.61 | 22.26 | 22.58 | 3,278,855 | +0.05(+0.23%) |
Aug 27, 2014 | 22.60 | 22.71 | 22.41 | 22.52 | 1,671,138 | +0.02(+0.07%) |
Aug 26, 2014 | 22.72 | 22.97 | 22.22 | 22.51 | 1,803,424 | -0.29(-1.26%) |
Aug 25, 2014 | 22.52 | 22.96 | 22.50 | 22.80 | 1,116,329 | +0.42(+1.89%) |
Aug 22, 2014 | 22.45 | 22.60 | 22.33 | 22.37 | 1,378,886 | -0.10(-0.44%) |
Aug 21, 2014 | 22.87 | 22.87 | 22.42 | 22.47 | 1,192,035 | -0.39(-1.69%) |
Aug 20, 2014 | 22.91 | 23.03 | 22.75 | 22.86 | 884,742 | -0.05(-0.20%) |
Aug 19, 2014 | 22.85 | 23.11 | 22.68 | 22.90 | 1,389,122 | +0.07(+0.30%) |
Aug 18, 2014 | 23.04 | 23.04 | 22.68 | 22.83 | 1,379,193 | -0.12(-0.53%) |
Aug 15, 2014 | 23.23 | 23.36 | 22.64 | 22.96 | 1,328,259 | -0.09(-0.39%) |
Aug 14, 2014 | 22.94 | 23.08 | 22.88 | 23.05 | 1,607,910 | +0.11(+0.46%) |
Aug 13, 2014 | 22.45 | 23.16 | 22.33 | 22.94 | 1,612,785 | +0.57(+2.57%) |
Aug 12, 2014 | 22.14 | 22.49 | 21.97 | 22.37 | 1,916,679 | +0.36(+1.65%) |
Aug 11, 2014 | 21.57 | 22.09 | 21.52 | 22.00 | 1,673,351 | +0.64(+3.01%) |
Aug 08, 2014 | 21.22 | 21.47 | 20.91 | 21.36 | 1,749,261 | +0.09(+0.43%) |
Aug 07, 2014 | 22.00 | 22.05 | 21.24 | 21.27 | 1,917,815 | -0.67(-3.07%) |
Aug 06, 2014 | 21.64 | 22.08 | 21.47 | 21.94 | 1,675,415 | +0.23(+1.08%) |
Aug 05, 2014 | 21.97 | 22.01 | 21.61 | 21.71 | 1,947,994 | -0.17(-0.79%) |
Aug 04, 2014 | 21.85 | 22.06 | 21.72 | 21.88 | 2,668,684 | +0.10(+0.45%) |
Aug 01, 2014 | 21.03 | 22.19 | 21.03 | 21.78 | 2,500,465 | +0.65(+3.08%) |
Jul 31, 2014 | 22.37 | 22.37 | 20.73 | 21.13 | 3,786,223 | -1.50(-6.61%) |
Jul 30, 2014 | 23.33 | 23.50 | 22.45 | 22.63 | 3,388,065 | -0.50(-2.16%) |
Jul 29, 2014 | 23.66 | 23.82 | 23.18 | 23.13 | 2,006,415 | -0.43(-1.83%) |
Jul 28, 2014 | 24.14 | 24.25 | 23.48 | 23.56 | 2,062,602 | -0.35(-1.45%) |
Jul 25, 2014 | 23.94 | 24.12 | 23.82 | 23.91 | 1,589,333 | -0.06(-0.25%) |
Jul 24, 2014 | 23.92 | 24.09 | 23.83 | 23.97 | 2,042,418 | +0.17(+0.70%) |
Jul 23, 2014 | 23.89 | 23.98 | 23.70 | 23.80 | 1,435,986 | -0.02(-0.10%) |
Jul 22, 2014 | 23.04 | 23.91 | 23.02 | 23.83 | 1,878,917 | +0.85(+3.72%) |
Jul 21, 2014 | 23.31 | 23.31 | 22.70 | 22.97 | 1,539,684 | -0.36(-1.52%) |
Jul 18, 2014 | 23.08 | 23.38 | 22.93 | 23.33 | 1,502,251 | +0.39(+1.71%) |
Jul 17, 2014 | 23.24 | 23.41 | 22.85 | 22.93 | 1,881,336 | -0.38(-1.62%) |
Jul 16, 2014 | 23.45 | 23.67 | 23.16 | 23.31 | 2,026,207 | -0.02(-0.06%) |
Jul 15, 2014 | 23.14 | 23.52 | 23.05 | 23.33 | 2,301,217 | +0.23(+0.98%) |
Jul 14, 2014 | 23.13 | 23.32 | 22.99 | 23.10 | 2,111,570 | +0.17(+0.76%) |
Jul 11, 2014 | 22.81 | 22.97 | 22.40 | 22.93 | 1,522,836 | +0.23(+1.00%) |
Jul 10, 2014 | 22.26 | 22.90 | 21.99 | 22.70 | 2,441,333 | +0.26(+1.15%) |
Jul 09, 2014 | 22.56 | 22.64 | 22.22 | 22.44 | 2,401,889 | +0.14(+0.64%) |
Jul 08, 2014 | 21.81 | 22.54 | 21.67 | 22.30 | 3,804,387 | +0.42(+1.90%) |
Jul 07, 2014 | 21.69 | 22.02 | 21.60 | 21.88 | 2,427,922 | -0.05(-0.21%) |
Jul 03, 2014 | 21.78 | 21.93 | 21.93 | 21.93 | 5,170,578 | +0.23(+1.05%) |
Jul 02, 2014 | 21.01 | 21.74 | 21.01 | 21.70 | 2,564,616 | +0.77(+3.68%) |