Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.44 | 23.52 | 23.31 | 23.40 | 1,131,682 | +0.01(+0.05%) |
Sep 29, 2014 | 23.16 | 23.42 | 23.12 | 23.39 | 6,518,382 | +0.00(+0.01%) |
Sep 26, 2014 | 23.16 | 23.41 | 23.16 | 23.39 | 374,448 | +0.30(+1.29%) |
Sep 25, 2014 | 23.57 | 23.57 | 23.09 | 23.09 | 1,350,157 | -0.56(-2.36%) |
Sep 24, 2014 | 23.48 | 23.65 | 23.39 | 23.65 | 854,331 | +0.16(+0.70%) |
Sep 23, 2014 | 23.45 | 23.60 | 23.44 | 23.48 | 1,128,532 | -0.05(-0.22%) |
Sep 22, 2014 | 23.70 | 23.70 | 23.47 | 23.53 | 714,165 | -0.20(-0.84%) |
Sep 19, 2014 | 23.89 | 23.92 | 23.65 | 23.73 | 1,281,663 | -0.11(-0.45%) |
Sep 18, 2014 | 23.75 | 23.84 | 23.73 | 23.84 | 639,795 | +0.15(+0.65%) |
Sep 17, 2014 | 23.63 | 23.78 | 23.56 | 23.69 | 1,507,352 | +0.05(+0.20%) |
Sep 16, 2014 | 23.38 | 23.67 | 23.36 | 23.64 | 1,461,149 | +0.17(+0.74%) |
Sep 15, 2014 | 23.70 | 23.70 | 23.42 | 23.47 | 906,488 | -0.18(-0.76%) |
Sep 12, 2014 | 23.75 | 23.79 | 23.61 | 23.65 | 626,139 | -0.14(-0.58%) |
Sep 11, 2014 | 23.63 | 23.79 | 23.58 | 23.79 | 708,488 | +0.08(+0.32%) |
Sep 10, 2014 | 23.52 | 23.74 | 23.49 | 23.71 | 1,289,785 | +0.19(+0.81%) |
Sep 09, 2014 | 23.66 | 23.86 | 23.46 | 23.52 | 1,563,886 | -0.15(-0.63%) |
Sep 08, 2014 | 23.61 | 23.75 | 23.57 | 23.67 | 662,346 | +0.06(+0.25%) |
Sep 05, 2014 | 23.49 | 23.61 | 23.45 | 23.61 | 785,090 | +0.16(+0.69%) |
Sep 04, 2014 | 23.50 | 23.66 | 23.40 | 23.45 | 1,676,190 | -0.03(-0.12%) |
Sep 03, 2014 | 23.72 | 23.72 | 23.45 | 23.47 | 780,894 | -0.19(-0.81%) |
Sep 02, 2014 | 23.68 | 23.68 | 23.57 | 23.67 | 7,008,444 | +0.04(+0.18%) |
Aug 29, 2014 | 23.55 | 23.62 | 23.62 | 23.62 | 475,365 | +0.14(+0.60%) |
Aug 28, 2014 | 23.43 | 23.52 | 23.40 | 23.48 | 450,362 | -0.03(-0.12%) |
Aug 27, 2014 | 23.53 | 23.55 | 23.44 | 23.51 | 476,703 | -0.02(-0.09%) |
Aug 26, 2014 | 23.54 | 23.56 | 23.50 | 23.53 | 1,566,028 | +0.02(+0.09%) |
Aug 25, 2014 | 23.62 | 23.62 | 23.47 | 23.51 | 1,259,665 | +0.00(+0.00%) |
Aug 22, 2014 | 23.49 | 23.57 | 23.45 | 23.51 | 673,451 | +0.02(+0.09%) |
Aug 21, 2014 | 23.38 | 23.51 | 23.37 | 23.49 | 591,071 | +0.12(+0.52%) |
Aug 20, 2014 | 23.35 | 23.41 | 23.32 | 23.37 | 1,616,513 | -0.01(-0.05%) |
Aug 19, 2014 | 23.25 | 23.38 | 23.23 | 23.38 | 1,037,539 | +0.19(+0.82%) |
Aug 18, 2014 | 23.05 | 23.20 | 23.03 | 23.19 | 7,796,678 | +0.23(+0.99%) |
Aug 15, 2014 | 23.02 | 23.06 | 22.78 | 22.96 | 958,298 | +0.05(+0.21%) |
Aug 14, 2014 | 22.91 | 22.92 | 22.83 | 22.92 | 533,829 | +0.03(+0.13%) |
Aug 13, 2014 | 22.70 | 22.89 | 22.70 | 22.89 | 889,429 | +0.26(+1.14%) |
Aug 12, 2014 | 22.66 | 22.70 | 22.52 | 22.63 | 864,961 | -0.04(-0.16%) |
Aug 11, 2014 | 22.59 | 22.73 | 22.57 | 22.67 | 4,662,153 | +0.15(+0.67%) |
Aug 08, 2014 | 22.41 | 22.51 | 22.30 | 22.51 | 766,935 | +0.14(+0.61%) |
Aug 07, 2014 | 22.55 | 22.63 | 22.31 | 22.38 | 2,663,219 | -0.08(-0.36%) |
Aug 06, 2014 | 22.34 | 22.59 | 22.32 | 22.46 | 2,888,587 | -0.04(-0.19%) |
Aug 05, 2014 | 22.61 | 22.64 | 22.41 | 22.50 | 1,330,249 | -0.19(-0.85%) |
Aug 04, 2014 | 22.60 | 22.76 | 22.49 | 22.69 | 1,233,578 | +0.15(+0.68%) |
Aug 01, 2014 | 22.57 | 22.70 | 22.41 | 22.54 | 2,262,224 | -0.12(-0.54%) |
Jul 31, 2014 | 22.95 | 23.00 | 22.65 | 22.66 | 1,182,989 | -0.48(-2.07%) |
Jul 30, 2014 | 23.17 | 23.18 | 23.03 | 23.14 | 730,680 | +0.07(+0.32%) |
Jul 29, 2014 | 23.17 | 23.20 | 23.05 | 23.07 | 1,208,886 | -0.10(-0.45%) |
Jul 28, 2014 | 23.14 | 23.23 | 22.97 | 23.17 | 13,788,265 | +0.05(+0.20%) |
Jul 25, 2014 | 23.10 | 23.17 | 23.02 | 23.13 | 1,548,127 | -0.03(-0.15%) |
Jul 24, 2014 | 23.21 | 23.23 | 23.11 | 23.16 | 400,619 | -0.01(-0.05%) |
Jul 23, 2014 | 23.19 | 23.25 | 23.08 | 23.17 | 615,176 | +0.04(+0.17%) |
Jul 22, 2014 | 23.03 | 23.16 | 23.02 | 23.13 | 1,657,279 | +0.19(+0.84%) |
Jul 21, 2014 | 22.92 | 22.99 | 22.82 | 22.94 | 4,488,737 | -0.01(-0.06%) |
Jul 18, 2014 | 22.79 | 22.95 | 22.73 | 22.95 | 514,603 | +0.31(+1.37%) |
Jul 17, 2014 | 22.92 | 22.97 | 22.58 | 22.64 | 1,561,576 | -0.30(-1.29%) |
Jul 16, 2014 | 22.93 | 23.02 | 22.90 | 22.94 | 621,528 | +0.21(+0.94%) |
Jul 15, 2014 | 22.82 | 22.86 | 22.58 | 22.73 | 11,176,658 | -0.06(-0.27%) |
Jul 14, 2014 | 22.75 | 22.84 | 22.72 | 22.79 | 1,029,474 | +0.17(+0.75%) |
Jul 11, 2014 | 22.57 | 22.62 | 22.51 | 22.62 | 316,318 | +0.07(+0.32%) |
Jul 10, 2014 | 22.29 | 22.64 | 22.27 | 22.55 | 708,600 | -0.05(-0.23%) |
Jul 09, 2014 | 22.54 | 22.62 | 22.48 | 22.60 | 928,494 | +0.10(+0.43%) |
Jul 08, 2014 | 22.73 | 22.75 | 22.36 | 22.50 | 3,646,879 | -0.27(-1.17%) |
Jul 07, 2014 | 22.75 | 22.80 | 22.72 | 22.77 | 4,393,289 | -0.01(-0.03%) |
Jul 03, 2014 | 22.73 | 22.78 | 22.78 | 22.78 | 403,261 | +0.10(+0.45%) |
Jul 02, 2014 | 22.68 | 22.71 | 22.64 | 22.67 | 1,566,671 | +0.01(+0.04%) |