Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.25 | 24.38 | 24.01 | 24.29 | 5,512,269 | -0.04(-0.18%) |
Sep 29, 2014 | 23.66 | 24.42 | 23.50 | 24.33 | 6,875,722 | +0.51(+2.16%) |
Sep 26, 2014 | 24.19 | 24.29 | 23.81 | 23.82 | 5,552,209 | -0.23(-0.96%) |
Sep 25, 2014 | 24.45 | 24.61 | 23.87 | 24.05 | 5,730,043 | -0.53(-2.15%) |
Sep 24, 2014 | 24.32 | 24.66 | 24.17 | 24.58 | 7,965,168 | +0.46(+1.89%) |
Sep 23, 2014 | 24.22 | 24.68 | 24.11 | 24.12 | 6,078,063 | -0.22(-0.92%) |
Sep 22, 2014 | 24.89 | 25.00 | 24.20 | 24.34 | 8,140,602 | -0.68(-2.72%) |
Sep 19, 2014 | 25.47 | 25.69 | 24.77 | 25.02 | 12,163,792 | -0.25(-1.00%) |
Sep 18, 2014 | 25.12 | 25.34 | 24.99 | 25.28 | 5,503,961 | +0.32(+1.27%) |
Sep 17, 2014 | 25.11 | 25.11 | 24.70 | 24.96 | 7,036,199 | -0.20(-0.80%) |
Sep 16, 2014 | 24.58 | 25.21 | 24.45 | 25.16 | 9,854,784 | +0.57(+2.32%) |
Sep 15, 2014 | 24.39 | 25.03 | 24.37 | 24.59 | 9,548,179 | +0.28(+1.16%) |
Sep 12, 2014 | 23.56 | 24.41 | 23.56 | 24.31 | 13,813,330 | +0.81(+3.45%) |
Sep 11, 2014 | 23.26 | 23.50 | 23.15 | 23.50 | 5,803,147 | +0.14(+0.59%) |
Sep 10, 2014 | 23.04 | 23.52 | 23.00 | 23.36 | 5,810,831 | +0.37(+1.60%) |
Sep 09, 2014 | 22.96 | 23.29 | 22.87 | 22.99 | 5,873,592 | -0.11(-0.47%) |
Sep 08, 2014 | 23.24 | 23.53 | 22.99 | 23.10 | 7,375,966 | -0.18(-0.77%) |
Sep 05, 2014 | 23.04 | 23.31 | 22.74 | 23.28 | 5,110,230 | +0.17(+0.72%) |
Sep 04, 2014 | 22.45 | 23.36 | 22.45 | 23.12 | 10,048,212 | +0.67(+2.98%) |
Sep 03, 2014 | 22.57 | 22.65 | 22.34 | 22.45 | 4,171,626 | -0.09(-0.38%) |
Sep 02, 2014 | 23.02 | 23.17 | 22.40 | 22.53 | 6,857,386 | -0.39(-1.69%) |
Aug 29, 2014 | 23.35 | 22.92 | 22.92 | 22.92 | 7,048,278 | -0.25(-1.09%) |
Aug 28, 2014 | 22.65 | 23.32 | 22.47 | 23.17 | 10,531,434 | +0.40(+1.74%) |
Aug 27, 2014 | 21.53 | 22.86 | 21.51 | 22.78 | 22,872,282 | +1.36(+6.34%) |
Aug 26, 2014 | 21.94 | 22.33 | 21.39 | 21.42 | 40,010,608 | -1.57(-6.85%) |
Aug 25, 2014 | 22.59 | 23.02 | 22.36 | 22.99 | 11,158,302 | +0.57(+2.53%) |
Aug 22, 2014 | 22.45 | 22.82 | 22.29 | 22.43 | 6,396,612 | +0.05(+0.23%) |
Aug 21, 2014 | 22.57 | 22.73 | 22.21 | 22.38 | 5,531,072 | -0.15(-0.67%) |
Aug 20, 2014 | 22.00 | 22.54 | 21.89 | 22.53 | 7,712,534 | +0.42(+1.92%) |
Aug 19, 2014 | 21.64 | 22.13 | 21.61 | 22.10 | 6,008,225 | +0.60(+2.81%) |
Aug 18, 2014 | 21.11 | 21.52 | 21.11 | 21.50 | 4,892,040 | +0.52(+2.47%) |
Aug 15, 2014 | 21.34 | 21.36 | 20.74 | 20.98 | 5,258,348 | -0.24(-1.15%) |
Aug 14, 2014 | 21.27 | 21.36 | 21.02 | 21.23 | 2,749,947 | -0.03(-0.14%) |
Aug 13, 2014 | 21.38 | 21.41 | 20.98 | 21.25 | 4,407,214 | +0.08(+0.37%) |
Aug 12, 2014 | 21.30 | 21.41 | 20.87 | 21.18 | 4,098,298 | -0.13(-0.61%) |
Aug 11, 2014 | 21.35 | 21.60 | 21.28 | 21.30 | 3,185,533 | -0.01(-0.07%) |
Aug 08, 2014 | 20.93 | 21.15 | 20.79 | 21.32 | 3,979,740 | +0.45(+2.17%) |
Aug 07, 2014 | 21.44 | 21.51 | 20.84 | 20.87 | 3,787,977 | -0.39(-1.83%) |
Aug 06, 2014 | 21.16 | 21.46 | 20.95 | 21.25 | 3,500,412 | +0.01(+0.03%) |
Aug 05, 2014 | 21.20 | 21.59 | 21.12 | 21.25 | 3,829,627 | -0.10(-0.47%) |
Aug 04, 2014 | 20.94 | 21.41 | 20.87 | 21.35 | 4,676,556 | +0.38(+1.82%) |
Aug 01, 2014 | 21.20 | 21.49 | 20.79 | 20.97 | 5,449,694 | -0.40(-1.88%) |
Jul 31, 2014 | 21.89 | 21.90 | 21.02 | 21.37 | 8,902,518 | -0.85(-3.82%) |
Jul 30, 2014 | 22.26 | 22.68 | 22.03 | 22.22 | 5,362,068 | -0.01(-0.06%) |
Jul 29, 2014 | 22.56 | 22.64 | 22.22 | 22.23 | 3,732,305 | -0.45(-1.96%) |
Jul 28, 2014 | 22.40 | 22.68 | 22.20 | 22.68 | 4,748,204 | +0.37(+1.68%) |
Jul 25, 2014 | 22.48 | 22.58 | 22.23 | 22.30 | 3,342,522 | -0.30(-1.34%) |
Jul 24, 2014 | 22.27 | 22.64 | 22.27 | 22.61 | 4,259,552 | +0.40(+1.78%) |
Jul 23, 2014 | 22.21 | 22.46 | 22.08 | 22.21 | 3,417,169 | +0.01(+0.06%) |
Jul 22, 2014 | 21.86 | 22.33 | 21.72 | 22.20 | 6,140,359 | +0.54(+2.49%) |
Jul 21, 2014 | 21.53 | 21.73 | 21.36 | 21.66 | 4,338,409 | +0.03(+0.13%) |
Jul 18, 2014 | 21.35 | 21.66 | 21.24 | 21.63 | 3,536,865 | +0.38(+1.79%) |
Jul 17, 2014 | 21.81 | 21.92 | 21.20 | 21.25 | 5,988,590 | -0.81(-3.68%) |
Jul 16, 2014 | 21.40 | 22.12 | 21.13 | 22.06 | 11,008,437 | +0.70(+3.30%) |
Jul 15, 2014 | 21.16 | 21.51 | 21.16 | 21.35 | 4,556,483 | +0.18(+0.85%) |
Jul 14, 2014 | 21.64 | 21.72 | 21.05 | 21.18 | 7,871,907 | -0.31(-1.44%) |
Jul 11, 2014 | 22.02 | 22.06 | 21.38 | 21.48 | 6,844,420 | -0.43(-1.97%) |
Jul 10, 2014 | 22.17 | 22.22 | 21.74 | 21.92 | 6,002,965 | -0.72(-3.18%) |
Jul 09, 2014 | 22.46 | 22.76 | 22.45 | 22.63 | 3,791,655 | +0.24(+1.09%) |
Jul 08, 2014 | 22.79 | 22.80 | 22.30 | 22.39 | 5,064,256 | -0.45(-1.95%) |
Jul 07, 2014 | 22.94 | 23.12 | 22.79 | 22.84 | 3,808,185 | -0.24(-1.03%) |
Jul 03, 2014 | 22.73 | 23.07 | 23.07 | 23.07 | 4,362,862 | +0.47(+2.10%) |
Jul 02, 2014 | 22.28 | 22.71 | 22.28 | 22.60 | 3,784,320 | +0.34(+1.52%) |