Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.01 | 24.01 | 23.26 | 23.34 | 1,947,502 | -0.59(-2.46%) |
Sep 29, 2014 | 24.27 | 24.27 | 23.45 | 23.93 | 2,442,708 | -0.71(-2.89%) |
Sep 26, 2014 | 24.60 | 24.97 | 24.35 | 24.64 | 1,895,636 | -0.04(-0.14%) |
Sep 25, 2014 | 25.44 | 25.50 | 24.64 | 24.68 | 1,463,741 | -0.86(-3.38%) |
Sep 24, 2014 | 25.51 | 25.66 | 25.07 | 25.54 | 785,429 | +0.05(+0.21%) |
Sep 23, 2014 | 25.87 | 26.00 | 25.10 | 25.49 | 1,882,540 | +0.11(+0.42%) |
Sep 22, 2014 | 24.63 | 25.60 | 24.63 | 25.38 | 1,565,998 | +0.07(+0.28%) |
Sep 19, 2014 | 26.27 | 26.29 | 24.99 | 25.31 | 3,207,166 | -0.67(-2.57%) |
Sep 18, 2014 | 25.56 | 26.29 | 25.56 | 25.98 | 1,370,553 | +0.18(+0.69%) |
Sep 17, 2014 | 25.50 | 26.24 | 25.49 | 25.80 | 2,662,246 | +0.45(+1.79%) |
Sep 16, 2014 | 25.58 | 26.05 | 25.03 | 25.34 | 2,245,126 | -0.74(-2.83%) |
Sep 15, 2014 | 25.98 | 26.72 | 25.76 | 26.08 | 1,893,278 | -0.17(-0.64%) |
Sep 12, 2014 | 25.69 | 26.70 | 25.54 | 26.25 | 1,700,493 | -0.03(-0.10%) |
Sep 11, 2014 | 26.06 | 26.31 | 25.74 | 26.28 | 1,753,280 | -0.12(-0.47%) |
Sep 10, 2014 | 25.94 | 26.58 | 25.48 | 26.40 | 1,877,352 | +0.04(+0.17%) |
Sep 09, 2014 | 26.78 | 26.78 | 26.04 | 26.36 | 1,992,681 | +0.15(+0.58%) |
Sep 08, 2014 | 25.45 | 26.72 | 24.95 | 26.21 | 3,645,900 | +1.26(+5.07%) |
Sep 05, 2014 | 24.79 | 25.01 | 24.64 | 24.94 | 530,921 | +0.10(+0.39%) |
Sep 04, 2014 | 24.85 | 24.96 | 24.75 | 24.85 | 645,139 | +0.00(+0.00%) |
Sep 03, 2014 | 25.25 | 25.41 | 24.49 | 24.85 | 1,096,671 | -0.14(-0.57%) |
Sep 02, 2014 | 24.83 | 25.16 | 24.83 | 24.99 | 965,987 | +0.06(+0.25%) |
Aug 29, 2014 | 24.77 | 24.93 | 24.93 | 24.93 | 1,896,656 | +0.61(+2.49%) |
Aug 28, 2014 | 25.47 | 25.47 | 24.14 | 24.32 | 3,208,676 | -0.75(-2.99%) |
Aug 27, 2014 | 23.83 | 25.21 | 23.74 | 25.07 | 5,025,991 | +2.45(+10.83%) |
Aug 26, 2014 | 22.21 | 22.74 | 22.10 | 22.62 | 787,647 | +0.51(+2.30%) |
Aug 25, 2014 | 21.80 | 22.20 | 21.78 | 22.11 | 709,947 | +0.10(+0.45%) |
Aug 22, 2014 | 22.46 | 22.69 | 21.89 | 22.01 | 803,904 | -0.62(-2.75%) |
Aug 21, 2014 | 22.83 | 22.83 | 22.58 | 22.64 | 436,079 | +0.28(+1.23%) |
Aug 20, 2014 | 22.12 | 22.41 | 22.09 | 22.36 | 629,046 | +0.08(+0.36%) |
Aug 19, 2014 | 22.08 | 22.42 | 22.08 | 22.28 | 661,535 | -0.02(-0.08%) |
Aug 18, 2014 | 21.75 | 22.37 | 21.75 | 22.30 | 858,830 | +0.82(+3.82%) |
Aug 15, 2014 | 21.96 | 21.97 | 21.18 | 21.48 | 1,252,537 | +0.06(+0.29%) |
Aug 14, 2014 | 21.51 | 21.62 | 21.34 | 21.42 | 1,051,306 | +0.04(+0.17%) |
Aug 13, 2014 | 22.06 | 22.13 | 21.35 | 21.38 | 1,417,913 | -0.51(-2.32%) |
Aug 12, 2014 | 21.76 | 21.94 | 21.60 | 21.89 | 514,170 | +0.01(+0.04%) |
Aug 11, 2014 | 21.75 | 22.04 | 21.60 | 21.88 | 611,758 | +0.28(+1.28%) |
Aug 08, 2014 | 21.37 | 21.60 | 21.29 | 21.60 | 530,657 | +0.09(+0.41%) |
Aug 07, 2014 | 21.57 | 22.09 | 21.25 | 21.51 | 1,343,383 | +0.03(+0.12%) |
Aug 06, 2014 | 21.92 | 22.14 | 21.45 | 21.49 | 1,406,975 | -0.45(-2.03%) |
Aug 05, 2014 | 22.34 | 23.06 | 21.73 | 21.93 | 3,841,708 | -2.30(-9.49%) |
Aug 04, 2014 | 24.41 | 24.44 | 23.79 | 24.23 | 1,034,347 | -0.12(-0.51%) |
Aug 01, 2014 | 23.40 | 24.52 | 23.40 | 24.36 | 1,313,439 | +0.64(+2.70%) |
Jul 31, 2014 | 23.38 | 23.83 | 23.23 | 23.71 | 1,319,929 | -0.66(-2.70%) |
Jul 30, 2014 | 24.41 | 24.62 | 24.00 | 24.37 | 728,736 | -0.16(-0.65%) |
Jul 29, 2014 | 24.98 | 25.08 | 24.36 | 24.53 | 779,538 | -0.22(-0.90%) |
Jul 28, 2014 | 24.75 | 24.88 | 24.36 | 24.76 | 416,727 | +0.18(+0.73%) |
Jul 25, 2014 | 24.72 | 24.77 | 24.50 | 24.58 | 319,158 | -0.25(-1.00%) |
Jul 24, 2014 | 24.77 | 25.12 | 24.70 | 24.83 | 876,420 | +0.37(+1.53%) |
Jul 23, 2014 | 24.40 | 24.74 | 24.32 | 24.45 | 556,003 | -0.11(-0.44%) |
Jul 22, 2014 | 24.24 | 24.68 | 24.23 | 24.56 | 653,506 | +0.51(+2.11%) |
Jul 21, 2014 | 24.08 | 24.20 | 23.83 | 24.05 | 667,576 | -0.04(-0.19%) |
Jul 18, 2014 | 24.13 | 24.20 | 23.84 | 24.10 | 696,175 | +0.61(+2.58%) |
Jul 17, 2014 | 23.88 | 23.95 | 23.19 | 23.49 | 1,299,699 | -0.65(-2.69%) |
Jul 16, 2014 | 24.76 | 24.89 | 24.04 | 24.14 | 1,133,807 | -0.07(-0.29%) |
Jul 15, 2014 | 24.04 | 24.39 | 23.90 | 24.21 | 711,981 | +0.12(+0.48%) |
Jul 14, 2014 | 23.90 | 24.34 | 23.90 | 24.10 | 825,208 | +0.38(+1.62%) |
Jul 11, 2014 | 23.95 | 23.98 | 23.42 | 23.71 | 1,698,321 | -0.28(-1.15%) |
Jul 10, 2014 | 24.18 | 24.18 | 23.58 | 23.99 | 1,551,853 | -0.12(-0.52%) |
Jul 09, 2014 | 24.08 | 24.38 | 24.03 | 24.11 | 540,400 | +0.04(+0.15%) |
Jul 08, 2014 | 24.72 | 24.72 | 23.96 | 24.08 | 715,793 | -0.43(-1.74%) |
Jul 07, 2014 | 24.65 | 24.70 | 24.43 | 24.51 | 423,755 | -0.24(-0.97%) |
Jul 03, 2014 | 24.36 | 24.75 | 24.75 | 24.75 | 798,243 | +0.01(+0.04%) |
Jul 02, 2014 | 25.19 | 25.25 | 24.25 | 24.74 | 1,575,307 | -0.45(-1.80%) |