Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.61 | 22.79 | 22.25 | 22.33 | 4,602,620 | -0.27(-1.18%) |
Sep 29, 2014 | 22.53 | 22.61 | 22.41 | 22.59 | 2,439,231 | -0.01(-0.03%) |
Sep 26, 2014 | 22.59 | 22.65 | 22.39 | 22.60 | 4,557,439 | +0.07(+0.32%) |
Sep 25, 2014 | 22.41 | 22.59 | 22.33 | 22.53 | 4,310,747 | +0.08(+0.36%) |
Sep 24, 2014 | 22.82 | 22.83 | 22.37 | 22.45 | 4,681,936 | -0.31(-1.34%) |
Sep 23, 2014 | 22.98 | 23.06 | 22.75 | 22.75 | 3,246,472 | -0.29(-1.24%) |
Sep 22, 2014 | 23.01 | 23.15 | 22.83 | 23.04 | 2,804,932 | +0.01(+0.06%) |
Sep 19, 2014 | 22.91 | 23.10 | 22.82 | 23.03 | 6,298,708 | +0.21(+0.93%) |
Sep 18, 2014 | 23.09 | 23.15 | 22.73 | 22.81 | 3,294,342 | -0.27(-1.18%) |
Sep 17, 2014 | 23.23 | 23.25 | 22.95 | 23.09 | 3,925,130 | -0.06(-0.26%) |
Sep 16, 2014 | 22.85 | 23.25 | 22.76 | 23.15 | 4,736,797 | +0.29(+1.28%) |
Sep 15, 2014 | 22.78 | 22.97 | 22.73 | 22.85 | 2,445,278 | +0.12(+0.53%) |
Sep 12, 2014 | 22.81 | 22.87 | 22.57 | 22.73 | 3,198,919 | -0.25(-1.10%) |
Sep 11, 2014 | 22.59 | 23.01 | 22.58 | 22.99 | 4,540,631 | +0.40(+1.77%) |
Sep 10, 2014 | 22.61 | 22.72 | 22.42 | 22.59 | 5,005,556 | -0.13(-0.59%) |
Sep 09, 2014 | 22.67 | 22.83 | 22.45 | 22.72 | 5,076,347 | -0.05(-0.23%) |
Sep 08, 2014 | 22.95 | 22.98 | 22.70 | 22.77 | 2,576,464 | -0.23(-0.98%) |
Sep 05, 2014 | 22.71 | 23.01 | 22.65 | 23.00 | 2,988,335 | +0.37(+1.65%) |
Sep 04, 2014 | 22.67 | 22.71 | 22.49 | 22.63 | 1,996,751 | -0.11(-0.47%) |
Sep 03, 2014 | 22.49 | 22.77 | 22.40 | 22.73 | 2,530,050 | +0.33(+1.45%) |
Sep 02, 2014 | 22.77 | 22.78 | 22.18 | 22.41 | 3,651,813 | -0.37(-1.61%) |
Aug 29, 2014 | 22.59 | 22.77 | 22.77 | 22.77 | 1,946,584 | +0.17(+0.74%) |
Aug 28, 2014 | 22.45 | 22.63 | 22.34 | 22.61 | 1,998,730 | +0.13(+0.56%) |
Aug 27, 2014 | 22.21 | 22.49 | 22.18 | 22.48 | 3,741,643 | +0.39(+1.75%) |
Aug 26, 2014 | 22.39 | 22.48 | 22.07 | 22.10 | 3,002,608 | -0.31(-1.37%) |
Aug 25, 2014 | 22.27 | 22.50 | 22.26 | 22.40 | 2,089,548 | +0.23(+1.05%) |
Aug 22, 2014 | 22.16 | 22.31 | 22.10 | 22.17 | 3,703,109 | -0.09(-0.39%) |
Aug 21, 2014 | 22.15 | 22.30 | 22.13 | 22.25 | 2,404,846 | +0.08(+0.36%) |
Aug 20, 2014 | 22.10 | 22.18 | 21.97 | 22.17 | 2,076,401 | +0.09(+0.42%) |
Aug 19, 2014 | 21.86 | 22.10 | 21.82 | 22.08 | 2,926,435 | +0.24(+1.10%) |
Aug 18, 2014 | 21.92 | 22.05 | 21.77 | 21.84 | 3,051,767 | -0.09(-0.39%) |
Aug 15, 2014 | 21.78 | 21.98 | 21.76 | 21.93 | 3,423,470 | +0.17(+0.76%) |
Aug 14, 2014 | 21.53 | 21.77 | 21.53 | 21.76 | 2,364,662 | +0.21(+0.96%) |
Aug 13, 2014 | 21.48 | 21.60 | 21.40 | 21.56 | 2,585,771 | +0.07(+0.34%) |
Aug 12, 2014 | 21.54 | 21.64 | 21.42 | 21.48 | 5,502,934 | -0.07(-0.34%) |
Aug 11, 2014 | 21.50 | 21.66 | 21.49 | 21.56 | 5,011,626 | +0.04(+0.19%) |
Aug 08, 2014 | 20.99 | 21.40 | 20.99 | 21.52 | 5,142,092 | +0.60(+2.86%) |
Aug 07, 2014 | 21.04 | 21.22 | 20.82 | 20.92 | 6,392,884 | -0.02(-0.10%) |
Aug 06, 2014 | 21.18 | 21.21 | 20.80 | 20.94 | 9,961,664 | -0.30(-1.41%) |
Aug 05, 2014 | 20.05 | 21.67 | 19.94 | 21.24 | 16,226,979 | +0.82(+4.01%) |
Aug 04, 2014 | 20.46 | 20.54 | 19.99 | 20.42 | 10,198,411 | -0.05(-0.22%) |
Aug 01, 2014 | 20.46 | 20.71 | 20.33 | 20.46 | 8,051,885 | -0.05(-0.26%) |
Jul 31, 2014 | 20.70 | 20.87 | 20.46 | 20.52 | 7,801,383 | -0.29(-1.39%) |
Jul 30, 2014 | 21.07 | 21.08 | 20.71 | 20.81 | 14,186,852 | -0.43(-2.01%) |
Jul 29, 2014 | 21.28 | 21.37 | 21.17 | 21.23 | 5,957,373 | -0.07(-0.34%) |
Jul 28, 2014 | 20.99 | 21.32 | 20.96 | 21.31 | 4,069,383 | +0.28(+1.31%) |
Jul 25, 2014 | 20.93 | 21.23 | 20.93 | 21.03 | 4,435,281 | -0.13(-0.62%) |
Jul 24, 2014 | 20.97 | 21.19 | 20.85 | 21.16 | 5,354,844 | +0.16(+0.75%) |
Jul 23, 2014 | 20.79 | 21.01 | 20.75 | 21.00 | 6,134,290 | +0.21(+1.01%) |
Jul 22, 2014 | 20.96 | 21.04 | 20.78 | 20.79 | 3,385,456 | -0.15(-0.72%) |
Jul 21, 2014 | 20.87 | 21.02 | 20.70 | 20.94 | 3,935,972 | -0.02(-0.09%) |
Jul 18, 2014 | 20.89 | 21.02 | 20.73 | 20.96 | 3,372,248 | +0.13(+0.63%) |
Jul 17, 2014 | 21.14 | 21.22 | 20.83 | 20.83 | 4,219,122 | -0.35(-1.68%) |
Jul 16, 2014 | 21.03 | 21.19 | 20.97 | 21.19 | 5,408,748 | +0.18(+0.84%) |
Jul 15, 2014 | 20.97 | 21.16 | 20.91 | 21.01 | 3,913,130 | +0.02(+0.09%) |
Jul 14, 2014 | 21.46 | 21.46 | 20.98 | 20.99 | 5,194,364 | -0.42(-1.97%) |
Jul 11, 2014 | 21.74 | 21.87 | 21.39 | 21.41 | 5,176,680 | -0.40(-1.84%) |
Jul 10, 2014 | 21.73 | 21.92 | 21.72 | 21.81 | 3,128,808 | +0.01(+0.03%) |
Jul 09, 2014 | 21.72 | 21.84 | 21.62 | 21.81 | 3,997,937 | +0.04(+0.18%) |
Jul 08, 2014 | 21.55 | 21.90 | 21.54 | 21.77 | 4,722,571 | +0.29(+1.35%) |
Jul 07, 2014 | 21.34 | 21.82 | 21.34 | 21.48 | 6,833,042 | +0.11(+0.52%) |
Jul 03, 2014 | 21.46 | 21.37 | 21.37 | 21.37 | 3,214,913 | -0.20(-0.94%) |
Jul 02, 2014 | 22.26 | 22.33 | 21.54 | 21.57 | 6,443,829 | -0.78(-3.50%) |