Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.67 | 21.71 | 21.34 | 21.37 | 5,717,201 | -0.27(-1.23%) |
Sep 29, 2014 | 21.59 | 21.75 | 21.56 | 21.63 | 1,834,461 | -0.15(-0.70%) |
Sep 26, 2014 | 21.75 | 21.82 | 21.61 | 21.78 | 2,171,191 | +0.07(+0.31%) |
Sep 25, 2014 | 21.94 | 22.00 | 21.61 | 21.72 | 2,179,514 | -0.28(-1.25%) |
Sep 24, 2014 | 21.84 | 22.08 | 21.67 | 21.99 | 5,908,494 | -0.05(-0.21%) |
Sep 23, 2014 | 21.99 | 22.17 | 21.86 | 22.04 | 4,113,296 | -0.02(-0.09%) |
Sep 22, 2014 | 22.42 | 22.48 | 21.98 | 22.06 | 6,022,674 | -0.47(-2.11%) |
Sep 19, 2014 | 22.86 | 22.90 | 22.38 | 22.53 | 2,595,038 | -0.26(-1.12%) |
Sep 18, 2014 | 22.90 | 22.97 | 22.71 | 22.79 | 2,532,407 | -0.11(-0.50%) |
Sep 17, 2014 | 22.61 | 23.07 | 22.52 | 22.90 | 11,056,174 | +0.51(+2.29%) |
Sep 16, 2014 | 22.15 | 22.48 | 22.15 | 22.39 | 3,633,013 | +0.05(+0.21%) |
Sep 15, 2014 | 22.29 | 22.45 | 22.21 | 22.34 | 1,942,343 | +0.03(+0.13%) |
Sep 12, 2014 | 22.59 | 22.61 | 22.15 | 22.31 | 4,565,851 | -0.35(-1.55%) |
Sep 11, 2014 | 22.44 | 22.69 | 22.44 | 22.67 | 1,857,117 | +0.05(+0.21%) |
Sep 10, 2014 | 22.41 | 22.63 | 22.30 | 22.62 | 3,767,892 | +0.17(+0.76%) |
Sep 09, 2014 | 22.55 | 22.64 | 22.38 | 22.45 | 2,211,275 | -0.12(-0.55%) |
Sep 08, 2014 | 22.43 | 22.72 | 22.43 | 22.57 | 1,951,944 | +0.05(+0.21%) |
Sep 05, 2014 | 22.46 | 22.59 | 22.38 | 22.52 | 1,344,009 | +0.05(+0.21%) |
Sep 04, 2014 | 22.31 | 22.60 | 22.31 | 22.48 | 1,949,461 | +0.17(+0.77%) |
Sep 03, 2014 | 22.91 | 22.91 | 22.27 | 22.30 | 4,958,127 | -0.47(-2.08%) |
Sep 02, 2014 | 22.80 | 22.90 | 22.67 | 22.78 | 2,913,485 | -0.07(-0.29%) |
Aug 29, 2014 | 22.72 | 22.85 | 22.85 | 22.85 | 1,136,832 | +0.09(+0.42%) |
Aug 28, 2014 | 22.72 | 22.83 | 22.55 | 22.75 | 3,011,842 | -0.07(-0.29%) |
Aug 27, 2014 | 22.80 | 22.90 | 22.76 | 22.82 | 1,495,703 | +0.00(+0.00%) |
Aug 26, 2014 | 22.77 | 22.86 | 22.67 | 22.82 | 2,603,734 | +0.07(+0.29%) |
Aug 25, 2014 | 22.94 | 23.04 | 22.67 | 22.75 | 7,031,877 | -0.11(-0.50%) |
Aug 22, 2014 | 22.87 | 22.95 | 22.71 | 22.86 | 2,171,915 | +0.00(+0.00%) |
Aug 21, 2014 | 22.86 | 22.96 | 22.75 | 22.86 | 2,560,748 | +0.00(+0.00%) |
Aug 20, 2014 | 22.72 | 22.89 | 22.66 | 22.86 | 3,857,333 | +0.09(+0.42%) |
Aug 19, 2014 | 22.62 | 22.90 | 22.54 | 22.77 | 5,824,343 | +0.53(+2.39%) |
Aug 18, 2014 | 21.92 | 22.25 | 21.92 | 22.24 | 3,163,570 | +0.44(+2.00%) |
Aug 15, 2014 | 21.94 | 22.02 | 21.63 | 21.80 | 2,390,755 | -0.07(-0.30%) |
Aug 14, 2014 | 21.51 | 21.88 | 21.51 | 21.87 | 3,001,492 | +0.36(+1.68%) |
Aug 13, 2014 | 21.46 | 21.63 | 21.42 | 21.51 | 1,964,290 | +0.10(+0.44%) |
Aug 12, 2014 | 21.49 | 21.58 | 21.36 | 21.41 | 1,288,031 | -0.19(-0.88%) |
Aug 11, 2014 | 21.57 | 21.76 | 21.55 | 21.60 | 1,916,773 | +0.05(+0.22%) |
Aug 08, 2014 | 21.17 | 21.55 | 21.11 | 21.55 | 2,374,514 | +0.50(+2.39%) |
Aug 07, 2014 | 21.21 | 21.29 | 20.98 | 21.05 | 1,662,183 | -0.04(-0.18%) |
Aug 06, 2014 | 20.97 | 21.28 | 20.97 | 21.09 | 2,648,142 | +0.00(+0.00%) |
Aug 05, 2014 | 21.06 | 21.37 | 20.94 | 21.09 | 2,688,956 | -0.13(-0.63%) |
Aug 04, 2014 | 21.15 | 21.26 | 20.98 | 21.22 | 3,242,052 | +0.21(+0.99%) |
Aug 01, 2014 | 20.93 | 21.25 | 20.84 | 21.01 | 4,337,514 | -0.07(-0.31%) |
Jul 31, 2014 | 21.22 | 21.43 | 20.90 | 21.08 | 6,309,382 | -0.36(-1.68%) |
Jul 30, 2014 | 21.66 | 21.68 | 21.30 | 21.44 | 3,140,741 | -0.16(-0.75%) |
Jul 29, 2014 | 21.71 | 21.79 | 21.55 | 21.60 | 2,634,881 | -0.07(-0.31%) |
Jul 28, 2014 | 21.93 | 21.95 | 21.47 | 21.67 | 4,113,468 | -0.28(-1.25%) |
Jul 25, 2014 | 22.11 | 22.12 | 21.87 | 21.94 | 2,850,997 | -0.25(-1.11%) |
Jul 24, 2014 | 22.91 | 22.94 | 22.11 | 22.19 | 8,998,080 | -0.79(-3.43%) |
Jul 23, 2014 | 22.71 | 23.04 | 22.56 | 22.98 | 5,570,557 | +0.25(+1.09%) |
Jul 22, 2014 | 22.50 | 22.80 | 22.50 | 22.73 | 2,634,084 | +0.35(+1.57%) |
Jul 21, 2014 | 22.30 | 22.47 | 22.22 | 22.38 | 2,887,224 | +0.05(+0.21%) |
Jul 18, 2014 | 22.28 | 22.42 | 22.22 | 22.33 | 3,106,799 | +0.09(+0.43%) |
Jul 17, 2014 | 22.54 | 22.66 | 22.19 | 22.24 | 6,004,810 | -0.58(-2.54%) |
Jul 16, 2014 | 22.62 | 22.89 | 22.41 | 22.82 | 5,547,418 | +0.28(+1.26%) |
Jul 15, 2014 | 22.64 | 22.67 | 22.45 | 22.53 | 3,116,654 | -0.07(-0.29%) |
Jul 14, 2014 | 22.78 | 22.78 | 22.54 | 22.60 | 2,214,839 | -0.01(-0.04%) |
Jul 11, 2014 | 22.74 | 22.78 | 22.50 | 22.61 | 1,756,375 | -0.15(-0.67%) |
Jul 10, 2014 | 22.68 | 22.92 | 22.50 | 22.76 | 2,845,140 | -0.31(-1.36%) |
Jul 09, 2014 | 23.18 | 23.35 | 23.05 | 23.07 | 1,306,843 | -0.04(-0.16%) |
Jul 08, 2014 | 23.20 | 23.20 | 23.01 | 23.11 | 2,361,622 | -0.13(-0.57%) |
Jul 07, 2014 | 23.60 | 23.66 | 23.16 | 23.24 | 3,395,863 | -0.43(-1.80%) |
Jul 03, 2014 | 23.61 | 23.67 | 23.67 | 23.67 | 2,012,161 | +0.09(+0.40%) |
Jul 02, 2014 | 23.85 | 23.90 | 23.54 | 23.58 | 1,890,389 | -0.24(-1.00%) |