Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.08 | 23.14 | 22.95 | 23.02 | 7,932,550 | -0.09(-0.38%) |
Sep 29, 2014 | 22.88 | 23.15 | 22.80 | 23.10 | 3,792,538 | -0.01(-0.05%) |
Sep 26, 2014 | 22.96 | 23.19 | 22.91 | 23.11 | 4,680,674 | +0.17(+0.72%) |
Sep 25, 2014 | 23.04 | 23.12 | 22.86 | 22.95 | 6,837,028 | -0.21(-0.92%) |
Sep 24, 2014 | 22.89 | 23.19 | 22.89 | 23.16 | 4,916,486 | +0.30(+1.31%) |
Sep 23, 2014 | 23.10 | 23.13 | 22.86 | 22.86 | 5,662,656 | -0.27(-1.16%) |
Sep 22, 2014 | 23.08 | 23.16 | 23.02 | 23.13 | 6,523,971 | +0.06(+0.24%) |
Sep 19, 2014 | 23.24 | 23.31 | 22.96 | 23.08 | 11,233,135 | -0.11(-0.49%) |
Sep 18, 2014 | 23.12 | 23.26 | 23.12 | 23.19 | 6,963,769 | +0.14(+0.62%) |
Sep 17, 2014 | 23.32 | 23.32 | 23.03 | 23.05 | 9,864,087 | -0.24(-1.04%) |
Sep 16, 2014 | 23.49 | 23.57 | 23.23 | 23.29 | 11,605,146 | -0.36(-1.50%) |
Sep 15, 2014 | 23.62 | 23.72 | 23.45 | 23.64 | 3,270,720 | +0.02(+0.08%) |
Sep 12, 2014 | 23.65 | 23.76 | 23.47 | 23.62 | 5,250,747 | +0.00(+0.00%) |
Sep 11, 2014 | 23.54 | 23.66 | 23.51 | 23.62 | 5,509,435 | -0.02(-0.08%) |
Sep 10, 2014 | 23.93 | 24.04 | 23.54 | 23.64 | 6,821,459 | -0.27(-1.12%) |
Sep 09, 2014 | 24.13 | 24.13 | 23.86 | 23.91 | 6,054,736 | -0.21(-0.87%) |
Sep 08, 2014 | 24.27 | 24.30 | 24.05 | 24.12 | 3,050,546 | -0.16(-0.67%) |
Sep 05, 2014 | 24.11 | 24.29 | 24.10 | 24.28 | 2,706,410 | +0.09(+0.36%) |
Sep 04, 2014 | 24.22 | 24.36 | 24.13 | 24.20 | 3,054,978 | +0.06(+0.26%) |
Sep 03, 2014 | 24.35 | 24.35 | 24.11 | 24.13 | 4,579,593 | -0.07(-0.29%) |
Sep 02, 2014 | 24.35 | 24.40 | 24.13 | 24.21 | 5,206,835 | +0.01(+0.03%) |
Aug 29, 2014 | 24.21 | 24.20 | 24.20 | 24.20 | 3,537,583 | +0.00(+0.00%) |
Aug 28, 2014 | 24.15 | 24.30 | 24.03 | 24.20 | 2,712,497 | -0.06(-0.24%) |
Aug 27, 2014 | 24.22 | 24.36 | 24.14 | 24.26 | 3,020,283 | +0.14(+0.57%) |
Aug 26, 2014 | 24.06 | 24.22 | 24.04 | 24.12 | 2,549,380 | +0.08(+0.33%) |
Aug 25, 2014 | 24.07 | 24.17 | 23.95 | 24.04 | 2,994,514 | +0.11(+0.48%) |
Aug 22, 2014 | 24.13 | 24.17 | 23.91 | 23.93 | 4,167,904 | -0.18(-0.75%) |
Aug 21, 2014 | 24.09 | 24.28 | 23.96 | 24.11 | 9,942,790 | +0.03(+0.13%) |
Aug 20, 2014 | 23.98 | 24.15 | 23.94 | 24.08 | 8,694,766 | +0.02(+0.10%) |
Aug 19, 2014 | 24.04 | 24.08 | 23.95 | 24.05 | 5,613,981 | -0.02(-0.08%) |
Aug 18, 2014 | 23.71 | 24.08 | 23.70 | 24.07 | 8,922,041 | +0.47(+1.99%) |
Aug 15, 2014 | 23.70 | 23.73 | 23.34 | 23.60 | 5,620,311 | -0.00(-0.02%) |
Aug 14, 2014 | 23.42 | 23.63 | 23.40 | 23.60 | 3,214,434 | +0.18(+0.79%) |
Aug 13, 2014 | 23.37 | 23.46 | 23.27 | 23.42 | 4,710,082 | +0.12(+0.52%) |
Aug 12, 2014 | 23.19 | 23.35 | 23.19 | 23.30 | 3,772,135 | +0.05(+0.22%) |
Aug 11, 2014 | 23.26 | 23.36 | 23.12 | 23.25 | 3,769,451 | +0.00(+0.02%) |
Aug 08, 2014 | 23.09 | 23.20 | 22.98 | 23.24 | 3,640,639 | +0.20(+0.87%) |
Aug 07, 2014 | 23.26 | 23.39 | 23.00 | 23.04 | 4,520,394 | -0.13(-0.58%) |
Aug 06, 2014 | 23.02 | 23.26 | 23.02 | 23.18 | 3,934,996 | +0.14(+0.60%) |
Aug 05, 2014 | 23.15 | 23.28 | 22.98 | 23.04 | 4,649,180 | -0.14(-0.61%) |
Aug 04, 2014 | 23.22 | 23.24 | 22.98 | 23.18 | 5,668,580 | -0.04(-0.15%) |
Aug 01, 2014 | 23.28 | 23.42 | 22.97 | 23.22 | 7,978,309 | -0.24(-1.04%) |
Jul 31, 2014 | 23.93 | 24.03 | 23.42 | 23.46 | 8,318,819 | -0.64(-2.67%) |
Jul 30, 2014 | 24.10 | 24.25 | 23.77 | 24.10 | 10,718,867 | -0.69(-2.79%) |
Jul 29, 2014 | 24.98 | 25.01 | 24.62 | 24.79 | 5,890,958 | -0.20(-0.80%) |
Jul 28, 2014 | 24.94 | 25.01 | 24.71 | 25.00 | 2,587,967 | +0.02(+0.09%) |
Jul 25, 2014 | 25.09 | 25.18 | 24.88 | 24.97 | 3,066,294 | -0.13(-0.53%) |
Jul 24, 2014 | 25.03 | 25.14 | 24.95 | 25.11 | 2,513,130 | +0.13(+0.53%) |
Jul 23, 2014 | 25.00 | 25.05 | 24.83 | 24.97 | 2,183,633 | -0.01(-0.05%) |
Jul 22, 2014 | 25.01 | 25.10 | 24.93 | 24.98 | 2,574,348 | +0.01(+0.05%) |
Jul 21, 2014 | 24.92 | 25.11 | 24.88 | 24.97 | 3,032,171 | -0.05(-0.19%) |
Jul 18, 2014 | 24.89 | 25.05 | 24.76 | 25.02 | 4,660,314 | +0.21(+0.84%) |
Jul 17, 2014 | 24.80 | 25.21 | 24.66 | 24.81 | 5,068,141 | +0.03(+0.11%) |
Jul 16, 2014 | 24.79 | 24.83 | 24.59 | 24.78 | 3,388,418 | +0.11(+0.43%) |
Jul 15, 2014 | 24.63 | 24.81 | 24.56 | 24.68 | 3,616,959 | +0.02(+0.06%) |
Jul 14, 2014 | 24.75 | 24.84 | 24.60 | 24.66 | 3,137,188 | +0.05(+0.22%) |
Jul 11, 2014 | 24.44 | 24.64 | 24.37 | 24.61 | 2,825,107 | +0.09(+0.38%) |
Jul 10, 2014 | 24.40 | 24.60 | 24.40 | 24.51 | 3,430,232 | -0.20(-0.79%) |
Jul 09, 2014 | 24.71 | 24.80 | 24.64 | 24.71 | 2,928,849 | +0.04(+0.16%) |
Jul 08, 2014 | 24.90 | 24.90 | 24.62 | 24.67 | 5,126,183 | -0.24(-0.95%) |
Jul 07, 2014 | 24.80 | 24.91 | 24.65 | 24.90 | 5,070,486 | +0.05(+0.21%) |
Jul 03, 2014 | 24.68 | 24.85 | 24.85 | 24.85 | 3,026,005 | +0.30(+1.22%) |
Jul 02, 2014 | 24.67 | 24.79 | 24.48 | 24.56 | 3,594,932 | -0.05(-0.21%) |