Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.60 | 23.91 | 23.56 | 23.89 | 5,655,122 | +0.29(+1.21%) |
Sep 29, 2014 | 23.37 | 23.69 | 23.27 | 23.60 | 6,441,231 | +0.05(+0.22%) |
Sep 26, 2014 | 23.40 | 23.61 | 23.18 | 23.55 | 4,767,368 | +0.23(+1.00%) |
Sep 25, 2014 | 23.65 | 23.67 | 23.30 | 23.32 | 4,890,812 | -0.31(-1.31%) |
Sep 24, 2014 | 23.64 | 23.77 | 23.53 | 23.63 | 5,910,199 | -0.01(-0.05%) |
Sep 23, 2014 | 23.85 | 23.94 | 23.64 | 23.64 | 4,529,886 | -0.19(-0.81%) |
Sep 22, 2014 | 23.71 | 23.95 | 23.69 | 23.83 | 4,755,146 | +0.02(+0.10%) |
Sep 19, 2014 | 23.80 | 23.89 | 23.71 | 23.81 | 5,961,769 | +0.13(+0.57%) |
Sep 18, 2014 | 23.68 | 23.84 | 23.53 | 23.67 | 4,061,022 | +0.10(+0.42%) |
Sep 17, 2014 | 23.31 | 23.69 | 23.18 | 23.57 | 8,171,493 | +0.44(+1.89%) |
Sep 16, 2014 | 23.19 | 23.30 | 23.12 | 23.14 | 6,859,357 | -0.02(-0.10%) |
Sep 15, 2014 | 23.28 | 23.29 | 23.05 | 23.16 | 5,478,232 | +0.06(+0.25%) |
Sep 12, 2014 | 23.66 | 23.66 | 23.06 | 23.10 | 9,483,224 | -0.49(-2.08%) |
Sep 11, 2014 | 23.16 | 23.64 | 23.16 | 23.59 | 8,756,307 | +0.40(+1.74%) |
Sep 10, 2014 | 23.40 | 23.49 | 23.05 | 23.19 | 6,684,459 | -0.18(-0.75%) |
Sep 09, 2014 | 23.68 | 23.76 | 23.25 | 23.36 | 10,360,429 | -0.34(-1.45%) |
Sep 08, 2014 | 24.10 | 24.18 | 23.63 | 23.71 | 13,555,035 | -0.52(-2.15%) |
Sep 05, 2014 | 24.01 | 24.24 | 24.01 | 24.23 | 5,240,040 | +0.24(+1.00%) |
Sep 04, 2014 | 23.98 | 24.06 | 23.71 | 23.99 | 6,204,437 | +0.02(+0.10%) |
Sep 03, 2014 | 23.96 | 24.14 | 23.93 | 23.96 | 4,887,328 | +0.09(+0.39%) |
Sep 02, 2014 | 23.99 | 23.99 | 23.77 | 23.87 | 5,858,464 | -0.08(-0.32%) |
Aug 29, 2014 | 23.84 | 23.95 | 23.95 | 23.95 | 4,280,261 | +0.08(+0.32%) |
Aug 28, 2014 | 23.77 | 23.88 | 23.71 | 23.87 | 4,686,889 | +0.06(+0.25%) |
Aug 27, 2014 | 23.71 | 23.86 | 23.63 | 23.81 | 3,948,367 | +0.09(+0.39%) |
Aug 26, 2014 | 23.79 | 23.94 | 23.68 | 23.72 | 4,463,578 | -0.07(-0.32%) |
Aug 25, 2014 | 23.59 | 24.04 | 23.55 | 23.79 | 6,023,258 | +0.27(+1.15%) |
Aug 22, 2014 | 23.52 | 23.56 | 23.38 | 23.52 | 3,227,636 | -0.06(-0.27%) |
Aug 21, 2014 | 23.52 | 23.86 | 23.49 | 23.59 | 5,840,818 | +0.07(+0.29%) |
Aug 20, 2014 | 23.50 | 23.57 | 23.35 | 23.52 | 5,301,079 | +0.07(+0.32%) |
Aug 19, 2014 | 23.35 | 23.49 | 23.21 | 23.44 | 3,516,783 | +0.14(+0.59%) |
Aug 18, 2014 | 23.43 | 23.47 | 23.23 | 23.30 | 4,690,015 | +0.01(+0.05%) |
Aug 15, 2014 | 23.40 | 23.41 | 23.14 | 23.29 | 6,037,902 | -0.06(-0.27%) |
Aug 14, 2014 | 23.41 | 23.46 | 23.25 | 23.36 | 6,078,469 | +0.02(+0.10%) |
Aug 13, 2014 | 23.53 | 23.63 | 23.30 | 23.33 | 10,070,621 | -0.17(-0.74%) |
Aug 12, 2014 | 23.21 | 23.57 | 23.18 | 23.51 | 8,951,870 | +0.29(+1.24%) |
Aug 11, 2014 | 23.02 | 23.29 | 22.99 | 23.22 | 9,083,648 | +0.24(+1.03%) |
Aug 08, 2014 | 22.53 | 22.96 | 22.45 | 22.98 | 8,751,107 | +0.52(+2.34%) |
Aug 07, 2014 | 22.48 | 22.87 | 22.05 | 22.46 | 8,467,774 | +0.10(+0.46%) |
Aug 06, 2014 | 22.55 | 22.57 | 22.24 | 22.35 | 6,014,443 | -0.30(-1.32%) |
Aug 05, 2014 | 22.61 | 22.73 | 22.46 | 22.65 | 6,565,207 | -0.10(-0.43%) |
Aug 04, 2014 | 22.51 | 22.77 | 22.28 | 22.75 | 6,879,822 | +0.23(+1.02%) |
Aug 01, 2014 | 22.55 | 22.66 | 22.32 | 22.52 | 8,115,956 | -0.10(-0.46%) |
Jul 31, 2014 | 22.80 | 23.02 | 22.55 | 22.62 | 13,972,303 | -0.31(-1.33%) |
Jul 30, 2014 | 22.95 | 23.19 | 22.81 | 22.93 | 13,955,281 | -0.07(-0.33%) |
Jul 29, 2014 | 26.19 | 26.33 | 22.36 | 23.00 | 89,849,864 | +1.26(+5.81%) |
Jul 28, 2014 | 21.74 | 21.85 | 21.64 | 21.74 | 6,692,695 | +0.07(+0.35%) |
Jul 25, 2014 | 21.69 | 21.88 | 21.63 | 21.67 | 3,681,544 | -0.06(-0.27%) |
Jul 24, 2014 | 21.66 | 21.80 | 21.65 | 21.72 | 3,925,453 | +0.06(+0.29%) |
Jul 23, 2014 | 21.44 | 21.72 | 21.42 | 21.66 | 5,509,478 | +0.15(+0.70%) |
Jul 22, 2014 | 21.41 | 21.61 | 21.36 | 21.51 | 4,919,652 | +0.17(+0.78%) |
Jul 21, 2014 | 21.22 | 21.44 | 21.17 | 21.34 | 5,204,095 | +0.04(+0.19%) |
Jul 18, 2014 | 21.23 | 21.35 | 21.11 | 21.30 | 3,570,608 | +0.13(+0.63%) |
Jul 17, 2014 | 21.33 | 21.45 | 21.17 | 21.17 | 3,306,351 | -0.23(-1.08%) |
Jul 16, 2014 | 21.39 | 21.49 | 21.32 | 21.40 | 7,319,260 | +0.07(+0.35%) |
Jul 15, 2014 | 21.27 | 21.40 | 21.21 | 21.33 | 7,221,518 | +0.06(+0.27%) |
Jul 14, 2014 | 21.27 | 21.42 | 21.18 | 21.27 | 3,929,798 | +0.07(+0.33%) |
Jul 11, 2014 | 21.15 | 21.27 | 21.11 | 21.20 | 2,901,270 | -0.01(-0.03%) |
Jul 10, 2014 | 20.98 | 21.29 | 20.92 | 21.21 | 6,025,691 | +0.11(+0.52%) |
Jul 09, 2014 | 21.08 | 21.18 | 20.98 | 21.10 | 8,536,301 | +0.05(+0.25%) |
Jul 08, 2014 | 20.85 | 21.15 | 20.81 | 21.04 | 6,533,640 | +0.22(+1.05%) |
Jul 07, 2014 | 20.78 | 20.96 | 20.74 | 20.82 | 3,602,722 | +0.02(+0.11%) |
Jul 03, 2014 | 20.74 | 20.80 | 20.80 | 20.80 | 3,593,106 | +0.08(+0.39%) |
Jul 02, 2014 | 20.86 | 20.89 | 20.58 | 20.72 | 7,119,023 | -0.22(-1.05%) |