Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.88 | 22.12 | 20.05 | 21.28 | 15,944,941 | +0.45(+2.18%) |
Sep 29, 2014 | 21.33 | 21.33 | 20.80 | 20.83 | 5,387,068 | -0.62(-2.91%) |
Sep 26, 2014 | 21.46 | 21.76 | 21.42 | 21.45 | 5,785,908 | +0.32(+1.49%) |
Sep 25, 2014 | 21.53 | 21.70 | 21.11 | 21.13 | 5,207,936 | -0.62(-2.86%) |
Sep 24, 2014 | 21.47 | 21.97 | 21.47 | 21.76 | 5,731,656 | +0.26(+1.20%) |
Sep 23, 2014 | 21.15 | 21.57 | 21.06 | 21.50 | 5,961,716 | +0.11(+0.53%) |
Sep 22, 2014 | 21.56 | 21.66 | 21.09 | 21.38 | 6,654,961 | -0.52(-2.37%) |
Sep 19, 2014 | 22.44 | 22.72 | 21.66 | 21.90 | 5,495,125 | -0.24(-1.10%) |
Sep 18, 2014 | 21.89 | 22.71 | 21.76 | 22.14 | 7,371,864 | +0.52(+2.40%) |
Sep 17, 2014 | 20.89 | 21.87 | 20.84 | 21.63 | 10,725,807 | +0.28(+1.33%) |
Sep 16, 2014 | 21.25 | 21.38 | 20.70 | 21.34 | 20,029,080 | -0.57(-2.62%) |
Sep 15, 2014 | 22.22 | 22.35 | 21.54 | 21.92 | 6,161,620 | -0.54(-2.41%) |
Sep 12, 2014 | 22.70 | 22.74 | 22.36 | 22.46 | 3,072,440 | -0.19(-0.82%) |
Sep 11, 2014 | 22.31 | 23.05 | 22.30 | 22.65 | 4,061,085 | +0.15(+0.68%) |
Sep 10, 2014 | 22.52 | 22.55 | 22.21 | 22.49 | 6,695,245 | -0.19(-0.86%) |
Sep 09, 2014 | 22.56 | 22.84 | 22.52 | 22.69 | 4,787,368 | -0.04(-0.18%) |
Sep 08, 2014 | 22.66 | 22.90 | 22.57 | 22.73 | 7,796,241 | -0.02(-0.11%) |
Sep 05, 2014 | 22.73 | 22.75 | 22.39 | 22.75 | 3,836,987 | +0.17(+0.75%) |
Sep 04, 2014 | 22.10 | 22.90 | 22.04 | 22.58 | 8,687,835 | +0.49(+2.24%) |
Sep 03, 2014 | 22.26 | 22.60 | 21.90 | 22.09 | 4,072,279 | -0.02(-0.11%) |
Sep 02, 2014 | 22.61 | 22.61 | 21.27 | 22.11 | 12,889,056 | -0.84(-3.67%) |
Aug 29, 2014 | 23.16 | 22.95 | 22.95 | 22.95 | 4,235,005 | -0.26(-1.12%) |
Aug 28, 2014 | 23.09 | 23.34 | 22.80 | 23.21 | 3,112,492 | -0.02(-0.10%) |
Aug 27, 2014 | 23.29 | 23.34 | 23.09 | 23.24 | 2,278,385 | -0.06(-0.24%) |
Aug 26, 2014 | 23.41 | 23.51 | 23.09 | 23.29 | 3,565,819 | +0.06(+0.28%) |
Aug 25, 2014 | 23.54 | 23.57 | 23.16 | 23.23 | 3,171,941 | -0.31(-1.31%) |
Aug 22, 2014 | 23.33 | 23.54 | 23.19 | 23.54 | 3,458,603 | +0.04(+0.17%) |
Aug 21, 2014 | 23.62 | 23.83 | 23.47 | 23.50 | 2,326,021 | -0.18(-0.76%) |
Aug 20, 2014 | 23.60 | 23.73 | 23.46 | 23.68 | 2,572,170 | -0.05(-0.20%) |
Aug 19, 2014 | 23.94 | 24.09 | 23.62 | 23.72 | 3,758,705 | +0.02(+0.07%) |
Aug 18, 2014 | 23.39 | 23.76 | 23.33 | 23.71 | 3,921,500 | +0.16(+0.69%) |
Aug 15, 2014 | 24.06 | 24.14 | 23.19 | 23.55 | 5,344,104 | -0.49(-2.05%) |
Aug 14, 2014 | 23.86 | 24.19 | 23.84 | 24.04 | 3,141,370 | +0.32(+1.36%) |
Aug 13, 2014 | 23.16 | 23.87 | 23.16 | 23.72 | 4,957,757 | +0.57(+2.44%) |
Aug 12, 2014 | 23.38 | 23.64 | 22.96 | 23.15 | 4,176,373 | -0.27(-1.14%) |
Aug 11, 2014 | 23.78 | 23.85 | 23.31 | 23.42 | 5,212,023 | -0.40(-1.69%) |
Aug 08, 2014 | 23.15 | 23.86 | 22.84 | 23.82 | 5,826,136 | +0.78(+3.36%) |
Aug 07, 2014 | 22.84 | 23.98 | 22.14 | 23.05 | 14,822,516 | -1.18(-4.89%) |
Aug 06, 2014 | 25.30 | 25.49 | 23.70 | 24.23 | 15,115,158 | -1.45(-5.64%) |
Aug 05, 2014 | 26.23 | 26.42 | 25.43 | 25.68 | 5,150,396 | -0.57(-2.18%) |
Aug 04, 2014 | 26.15 | 26.39 | 25.80 | 26.25 | 2,891,098 | +0.14(+0.53%) |
Aug 01, 2014 | 26.53 | 27.00 | 25.48 | 26.11 | 5,299,745 | -0.69(-2.56%) |
Jul 31, 2014 | 27.25 | 27.40 | 26.53 | 26.80 | 4,255,002 | -0.69(-2.53%) |
Jul 30, 2014 | 27.45 | 27.64 | 26.81 | 27.49 | 4,495,641 | +0.25(+0.92%) |
Jul 29, 2014 | 27.45 | 27.70 | 27.14 | 27.24 | 4,700,411 | +0.09(+0.33%) |
Jul 28, 2014 | 26.40 | 27.38 | 26.40 | 27.16 | 5,955,878 | +0.64(+2.40%) |
Jul 25, 2014 | 26.36 | 26.53 | 26.07 | 26.52 | 2,858,854 | +0.11(+0.43%) |
Jul 24, 2014 | 26.52 | 26.63 | 26.23 | 26.40 | 4,935,269 | +0.04(+0.15%) |
Jul 23, 2014 | 26.63 | 26.64 | 26.23 | 26.36 | 2,921,023 | +0.07(+0.28%) |
Jul 22, 2014 | 26.03 | 26.53 | 26.03 | 26.29 | 6,239,024 | +0.48(+1.88%) |
Jul 21, 2014 | 26.26 | 26.31 | 25.59 | 25.81 | 5,487,235 | -0.48(-1.84%) |
Jul 18, 2014 | 25.77 | 26.52 | 25.75 | 26.29 | 7,774,825 | +0.49(+1.91%) |
Jul 17, 2014 | 26.26 | 26.40 | 25.67 | 25.80 | 5,043,718 | -0.87(-3.27%) |
Jul 16, 2014 | 26.56 | 26.95 | 26.53 | 26.67 | 3,773,091 | +0.15(+0.58%) |
Jul 15, 2014 | 26.88 | 26.95 | 26.41 | 26.52 | 4,062,477 | -0.19(-0.73%) |
Jul 14, 2014 | 27.04 | 27.27 | 26.64 | 26.71 | 3,801,907 | +0.08(+0.30%) |
Jul 11, 2014 | 27.39 | 27.39 | 26.55 | 26.63 | 3,573,962 | -0.40(-1.49%) |
Jul 10, 2014 | 26.99 | 27.24 | 26.52 | 27.03 | 2,692,326 | -0.41(-1.49%) |
Jul 09, 2014 | 27.27 | 27.57 | 26.93 | 27.44 | 2,667,030 | +0.04(+0.16%) |
Jul 08, 2014 | 28.34 | 28.38 | 27.08 | 27.40 | 6,130,853 | -1.40(-4.85%) |
Jul 07, 2014 | 29.26 | 29.51 | 28.60 | 28.79 | 3,223,655 | -0.94(-3.18%) |
Jul 03, 2014 | 29.85 | 29.74 | 29.74 | 29.74 | 1,779,171 | +0.34(+1.15%) |
Jul 02, 2014 | 29.87 | 29.87 | 29.30 | 29.40 | 3,912,720 | -0.07(-0.25%) |