Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.08 | 21.47 | 20.80 | 21.21 | 2,346,546 | +0.13(+0.62%) |
Sep 29, 2014 | 21.35 | 21.35 | 21.05 | 21.08 | 1,402,600 | -0.42(-1.95%) |
Sep 26, 2014 | 21.32 | 21.55 | 21.11 | 21.50 | 1,391,558 | +0.13(+0.61%) |
Sep 25, 2014 | 22.01 | 22.01 | 21.22 | 21.37 | 1,612,769 | -0.63(-2.86%) |
Sep 24, 2014 | 22.15 | 22.31 | 21.91 | 22.00 | 1,624,045 | +0.03(+0.14%) |
Sep 23, 2014 | 22.27 | 22.30 | 21.84 | 21.97 | 1,889,192 | +0.26(+1.20%) |
Sep 22, 2014 | 21.90 | 21.91 | 21.25 | 21.71 | 2,396,917 | -0.23(-1.05%) |
Sep 19, 2014 | 23.11 | 23.29 | 21.93 | 21.94 | 4,634,823 | -1.35(-5.80%) |
Sep 18, 2014 | 23.64 | 23.64 | 23.20 | 23.29 | 1,171,042 | -0.38(-1.61%) |
Sep 17, 2014 | 23.67 | 23.81 | 23.52 | 23.67 | 1,275,147 | -0.01(-0.04%) |
Sep 16, 2014 | 23.11 | 23.75 | 22.95 | 23.68 | 2,123,775 | +0.34(+1.46%) |
Sep 15, 2014 | 23.84 | 23.84 | 23.14 | 23.34 | 1,197,107 | -0.36(-1.52%) |
Sep 12, 2014 | 23.51 | 23.82 | 23.42 | 23.70 | 1,369,007 | +0.15(+0.64%) |
Sep 11, 2014 | 23.30 | 23.65 | 23.15 | 23.55 | 2,360,798 | +0.13(+0.56%) |
Sep 10, 2014 | 23.93 | 23.95 | 23.32 | 23.42 | 1,816,761 | -0.55(-2.29%) |
Sep 09, 2014 | 24.14 | 24.22 | 23.77 | 23.97 | 1,478,289 | -0.17(-0.70%) |
Sep 08, 2014 | 24.32 | 24.34 | 24.06 | 24.14 | 950,753 | -0.16(-0.66%) |
Sep 05, 2014 | 24.32 | 24.34 | 24.11 | 24.30 | 880,554 | +0.07(+0.29%) |
Sep 04, 2014 | 24.35 | 24.56 | 24.24 | 24.23 | 1,269,981 | -0.13(-0.53%) |
Sep 03, 2014 | 24.63 | 24.63 | 24.36 | 24.36 | 1,071,441 | -0.10(-0.41%) |
Sep 02, 2014 | 24.59 | 24.73 | 24.44 | 24.46 | 1,020,126 | -0.23(-0.93%) |
Aug 29, 2014 | 24.69 | 24.69 | 24.69 | 0 | +0.02(+0.08%) | |
Aug 28, 2014 | 24.96 | 25.01 | 24.60 | 24.67 | 1,042,835 | -0.41(-1.63%) |
Aug 27, 2014 | 25.40 | 25.45 | 24.95 | 25.08 | 988,936 | -0.26(-1.03%) |
Aug 26, 2014 | 25.10 | 25.44 | 25.07 | 25.34 | 1,334,714 | +0.21(+0.84%) |
Aug 25, 2014 | 25.17 | 25.26 | 24.98 | 25.13 | 811,907 | +0.05(+0.20%) |
Aug 22, 2014 | 24.99 | 25.14 | 24.90 | 25.08 | 825,131 | +0.05(+0.20%) |
Aug 21, 2014 | 25.46 | 25.46 | 25.00 | 25.03 | 862,529 | -0.49(-1.92%) |
Aug 20, 2014 | 25.05 | 25.54 | 24.91 | 25.52 | 1,518,020 | +0.53(+2.12%) |
Aug 19, 2014 | 25.16 | 25.38 | 24.99 | 24.99 | 950,949 | -0.16(-0.64%) |
Aug 18, 2014 | 25.07 | 25.23 | 25.00 | 25.15 | 925,274 | +0.11(+0.44%) |
Aug 15, 2014 | 25.24 | 25.28 | 24.76 | 25.04 | 3,892,740 | -0.05(-0.20%) |
Aug 14, 2014 | 24.99 | 25.12 | 24.92 | 25.09 | 837,526 | +0.01(+0.04%) |
Aug 13, 2014 | 25.30 | 25.30 | 24.90 | 25.08 | 948,770 | -0.21(-0.83%) |
Aug 12, 2014 | 25.23 | 25.58 | 25.17 | 25.29 | 1,798,039 | -0.52(-2.01%) |
Aug 11, 2014 | 25.84 | 26.04 | 25.78 | 25.81 | 800,179 | +0.18(+0.70%) |
Aug 08, 2014 | 25.56 | 25.68 | 25.34 | 25.63 | 518,141 | +0.23(+0.91%) |
Aug 07, 2014 | 25.83 | 26.05 | 25.25 | 25.40 | 1,099,279 | -0.43(-1.66%) |
Aug 06, 2014 | 25.75 | 26.03 | 25.68 | 25.83 | 755,003 | -0.15(-0.58%) |
Aug 05, 2014 | 25.90 | 26.12 | 25.70 | 25.98 | 1,134,803 | -0.01(-0.04%) |
Aug 01, 2014 | 25.99 | 25.99 | 25.99 | 0 | -0.14(-0.54%) | |
Jul 31, 2014 | 26.48 | 26.69 | 26.12 | 26.13 | 1,671,384 | -0.54(-2.02%) |
Jul 30, 2014 | 26.49 | 26.98 | 26.44 | 26.67 | 2,873,832 | +0.35(+1.33%) |
Jul 29, 2014 | 25.89 | 26.47 | 25.80 | 26.32 | 3,063,127 | +0.53(+2.06%) |
Jul 28, 2014 | 25.40 | 25.89 | 25.39 | 25.79 | 2,251,914 | +0.43(+1.70%) |
Jul 25, 2014 | 25.80 | 25.81 | 25.16 | 25.36 | 3,265,425 | -0.58(-2.24%) |
Jul 24, 2014 | 26.08 | 26.87 | 25.64 | 25.94 | 4,417,262 | +0.32(+1.25%) |
Jul 23, 2014 | 25.39 | 25.62 | 25.35 | 25.62 | 1,615,311 | +0.19(+0.75%) |
Jul 22, 2014 | 25.62 | 25.66 | 25.28 | 25.43 | 1,339,548 | +0.06(+0.24%) |
Jul 21, 2014 | 25.21 | 25.42 | 25.03 | 25.37 | 885,805 | +0.14(+0.55%) |
Jul 18, 2014 | 25.46 | 25.55 | 25.11 | 25.23 | 1,112,112 | -0.38(-1.48%) |
Jul 17, 2014 | 25.72 | 26.10 | 25.49 | 25.61 | 1,407,284 | -0.30(-1.16%) |
Jul 16, 2014 | 25.49 | 25.98 | 25.48 | 25.91 | 1,279,949 | +0.53(+2.09%) |
Jul 15, 2014 | 25.66 | 25.92 | 25.28 | 25.38 | 4,248,454 | -0.35(-1.36%) |
Jul 14, 2014 | 26.00 | 26.12 | 25.55 | 25.73 | 952,528 | -0.26(-1.00%) |
Jul 11, 2014 | 25.65 | 25.99 | 25.62 | 25.99 | 1,534,892 | +0.03(+0.12%) |
Jul 10, 2014 | 25.60 | 26.34 | 25.51 | 25.96 | 1,528,294 | -0.03(-0.12%) |
Jul 09, 2014 | 25.91 | 26.23 | 25.87 | 25.99 | 1,326,130 | +0.04(+0.15%) |
Jul 08, 2014 | 26.15 | 26.40 | 25.65 | 25.95 | 2,270,219 | -0.26(-0.99%) |
Jul 07, 2014 | 25.50 | 26.29 | 25.21 | 26.21 | 2,049,779 | +0.49(+1.91%) |
Jul 04, 2014 | 25.60 | 25.80 | 25.40 | 25.72 | 499,788 | +0.16(+0.63%) |
Jul 03, 2014 | 25.40 | 26.01 | 25.14 | 25.56 | 2,563,800 | +0.16(+0.63%) |