Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.65 | 21.73 | 21.40 | 21.60 | 6,100,825 | -0.02(-0.10%) |
Sep 29, 2014 | 21.59 | 21.81 | 21.56 | 21.62 | 2,398,801 | -0.16(-0.74%) |
Sep 26, 2014 | 21.68 | 21.79 | 21.62 | 21.78 | 1,550,143 | +0.17(+0.81%) |
Sep 25, 2014 | 21.92 | 21.92 | 21.58 | 21.61 | 3,149,417 | -0.35(-1.59%) |
Sep 24, 2014 | 21.93 | 22.09 | 21.86 | 21.95 | 2,734,242 | +0.00(+0.00%) |
Sep 23, 2014 | 22.41 | 22.46 | 21.94 | 21.95 | 3,508,766 | -0.55(-2.45%) |
Sep 22, 2014 | 22.37 | 22.52 | 22.19 | 22.50 | 3,569,771 | +0.03(+0.15%) |
Sep 19, 2014 | 22.46 | 22.53 | 22.32 | 22.47 | 2,244,362 | +0.01(+0.03%) |
Sep 18, 2014 | 22.44 | 22.50 | 22.38 | 22.46 | 1,134,124 | +0.03(+0.16%) |
Sep 17, 2014 | 22.46 | 22.66 | 22.32 | 22.43 | 1,727,079 | -0.05(-0.22%) |
Sep 16, 2014 | 22.43 | 22.55 | 22.37 | 22.48 | 2,732,563 | -0.03(-0.16%) |
Sep 15, 2014 | 22.53 | 22.60 | 22.36 | 22.51 | 1,642,935 | -0.09(-0.40%) |
Sep 12, 2014 | 22.60 | 22.64 | 22.46 | 22.60 | 2,327,389 | -0.01(-0.03%) |
Sep 11, 2014 | 22.44 | 22.64 | 22.36 | 22.61 | 3,343,849 | +0.08(+0.34%) |
Sep 10, 2014 | 22.60 | 22.67 | 22.41 | 22.53 | 3,034,693 | +0.00(+0.00%) |
Sep 09, 2014 | 22.42 | 22.60 | 22.31 | 22.53 | 4,412,181 | +0.10(+0.47%) |
Sep 08, 2014 | 22.51 | 22.55 | 22.30 | 22.43 | 2,724,336 | -0.22(-0.98%) |
Sep 05, 2014 | 22.79 | 22.80 | 22.48 | 22.65 | 2,858,033 | -0.06(-0.28%) |
Sep 04, 2014 | 23.22 | 23.19 | 22.59 | 22.71 | 7,556,579 | -0.48(-2.06%) |
Sep 03, 2014 | 23.33 | 23.33 | 23.06 | 23.19 | 4,007,596 | -0.07(-0.30%) |
Sep 02, 2014 | 23.34 | 23.43 | 23.21 | 23.26 | 2,551,326 | +0.05(+0.21%) |
Aug 29, 2014 | 23.29 | 23.21 | 23.21 | 23.21 | 2,699,938 | -0.02(-0.09%) |
Aug 28, 2014 | 23.34 | 23.39 | 23.22 | 23.23 | 2,626,947 | -0.19(-0.83%) |
Aug 27, 2014 | 23.36 | 23.43 | 23.30 | 23.43 | 1,529,224 | +0.08(+0.33%) |
Aug 26, 2014 | 23.38 | 23.41 | 23.28 | 23.35 | 1,869,750 | +0.02(+0.09%) |
Aug 25, 2014 | 23.48 | 23.48 | 23.30 | 23.33 | 1,333,371 | -0.06(-0.24%) |
Aug 22, 2014 | 23.36 | 23.47 | 23.31 | 23.39 | 1,573,452 | -0.03(-0.15%) |
Aug 21, 2014 | 23.36 | 23.46 | 23.25 | 23.42 | 2,334,972 | +0.10(+0.45%) |
Aug 20, 2014 | 23.09 | 23.36 | 23.08 | 23.32 | 2,368,081 | +0.15(+0.63%) |
Aug 19, 2014 | 23.21 | 23.26 | 23.14 | 23.17 | 2,949,849 | +0.05(+0.21%) |
Aug 18, 2014 | 23.14 | 23.24 | 23.06 | 23.12 | 1,632,267 | +0.14(+0.60%) |
Aug 15, 2014 | 23.06 | 23.11 | 22.76 | 22.98 | 1,667,790 | -0.04(-0.18%) |
Aug 14, 2014 | 22.98 | 23.07 | 22.89 | 23.03 | 1,356,041 | +0.10(+0.42%) |
Aug 13, 2014 | 22.92 | 22.82 | 22.80 | 22.93 | 1,759,322 | +0.11(+0.49%) |
Aug 12, 2014 | 23.05 | 23.14 | 22.79 | 22.82 | 2,583,951 | -0.19(-0.81%) |
Aug 11, 2014 | 22.78 | 23.02 | 22.68 | 23.00 | 2,715,039 | +0.37(+1.65%) |
Aug 08, 2014 | 22.45 | 22.60 | 22.32 | 22.63 | 2,196,772 | +0.21(+0.96%) |
Aug 07, 2014 | 22.43 | 22.60 | 22.32 | 22.42 | 2,277,851 | +0.06(+0.25%) |
Aug 06, 2014 | 22.15 | 22.46 | 22.10 | 22.36 | 2,208,356 | +0.16(+0.72%) |
Aug 05, 2014 | 22.01 | 22.40 | 21.90 | 22.20 | 2,105,842 | -0.08(-0.34%) |
Aug 04, 2014 | 22.18 | 22.30 | 22.03 | 22.28 | 1,883,131 | +0.12(+0.53%) |
Aug 01, 2014 | 22.27 | 22.29 | 22.09 | 22.16 | 1,847,781 | -0.08(-0.37%) |
Jul 31, 2014 | 22.26 | 22.40 | 22.20 | 22.24 | 2,455,467 | -0.21(-0.96%) |
Jul 30, 2014 | 22.28 | 22.47 | 22.15 | 22.46 | 2,278,741 | +0.28(+1.28%) |
Jul 29, 2014 | 22.43 | 22.51 | 22.17 | 22.17 | 1,491,784 | -0.17(-0.74%) |
Jul 28, 2014 | 22.47 | 22.55 | 22.15 | 22.34 | 3,734,618 | -0.06(-0.25%) |
Jul 25, 2014 | 22.44 | 22.61 | 22.34 | 22.40 | 1,844,321 | -0.17(-0.77%) |
Jul 24, 2014 | 22.25 | 22.62 | 22.24 | 22.57 | 2,916,160 | +0.33(+1.49%) |
Jul 23, 2014 | 22.16 | 22.32 | 22.13 | 22.24 | 2,049,110 | +0.06(+0.28%) |
Jul 22, 2014 | 22.33 | 22.41 | 22.16 | 22.17 | 2,154,249 | -0.08(-0.34%) |
Jul 21, 2014 | 22.25 | 22.36 | 22.15 | 22.25 | 1,699,360 | -0.16(-0.71%) |
Jul 18, 2014 | 22.19 | 22.43 | 22.15 | 22.41 | 1,555,537 | +0.30(+1.35%) |
Jul 17, 2014 | 22.47 | 22.58 | 22.10 | 22.11 | 2,535,528 | -0.44(-1.93%) |
Jul 16, 2014 | 22.80 | 22.81 | 22.46 | 22.55 | 2,698,976 | -0.10(-0.46%) |
Jul 15, 2014 | 22.78 | 22.79 | 22.59 | 22.65 | 2,552,440 | -0.09(-0.40%) |
Jul 14, 2014 | 22.96 | 22.98 | 22.67 | 22.74 | 2,106,752 | -0.10(-0.45%) |
Jul 11, 2014 | 22.60 | 23.02 | 22.57 | 22.85 | 3,039,343 | +0.28(+1.23%) |
Jul 10, 2014 | 22.44 | 22.76 | 22.33 | 22.57 | 2,427,132 | -0.21(-0.91%) |
Jul 09, 2014 | 22.56 | 22.79 | 22.46 | 22.78 | 4,136,654 | +0.51(+2.30%) |
Jul 08, 2014 | 22.76 | 22.80 | 22.21 | 22.26 | 6,516,777 | -0.51(-2.25%) |
Jul 07, 2014 | 22.94 | 23.02 | 22.71 | 22.78 | 2,926,224 | -0.24(-1.05%) |
Jul 03, 2014 | 23.12 | 23.02 | 23.02 | 23.02 | 1,785,417 | +0.03(+0.15%) |
Jul 02, 2014 | 22.83 | 23.07 | 22.80 | 22.98 | 4,476,453 | +0.21(+0.91%) |