Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.66 | 21.74 | 21.41 | 21.61 | 6,098,786 | -0.02(-0.10%) |
Sep 29, 2014 | 21.60 | 21.82 | 21.56 | 21.63 | 2,397,999 | -0.16(-0.74%) |
Sep 26, 2014 | 21.69 | 21.80 | 21.63 | 21.79 | 1,549,625 | +0.17(+0.81%) |
Sep 25, 2014 | 21.93 | 21.93 | 21.59 | 21.61 | 3,148,364 | -0.35(-1.59%) |
Sep 24, 2014 | 21.93 | 22.10 | 21.87 | 21.96 | 2,733,328 | +0.00(+0.00%) |
Sep 23, 2014 | 22.41 | 22.47 | 21.95 | 21.96 | 3,507,593 | -0.55(-2.44%) |
Sep 22, 2014 | 22.38 | 22.52 | 22.20 | 22.51 | 3,568,578 | +0.03(+0.15%) |
Sep 19, 2014 | 22.46 | 22.53 | 22.33 | 22.48 | 2,243,612 | +0.01(+0.03%) |
Sep 18, 2014 | 22.45 | 22.51 | 22.39 | 22.47 | 1,133,744 | +0.03(+0.16%) |
Sep 17, 2014 | 22.46 | 22.67 | 22.33 | 22.44 | 1,726,502 | -0.05(-0.22%) |
Sep 16, 2014 | 22.44 | 22.55 | 22.37 | 22.48 | 2,731,649 | -0.03(-0.15%) |
Sep 15, 2014 | 22.54 | 22.61 | 22.37 | 22.52 | 1,642,386 | -0.09(-0.40%) |
Sep 12, 2014 | 22.60 | 22.65 | 22.46 | 22.61 | 2,326,611 | -0.01(-0.03%) |
Sep 11, 2014 | 22.45 | 22.64 | 22.37 | 22.62 | 3,342,732 | +0.08(+0.34%) |
Sep 10, 2014 | 22.60 | 22.68 | 22.41 | 22.54 | 3,033,678 | +0.00(+0.00%) |
Sep 09, 2014 | 22.43 | 22.60 | 22.32 | 22.54 | 4,410,706 | +0.10(+0.47%) |
Sep 08, 2014 | 22.52 | 22.56 | 22.30 | 22.44 | 2,723,425 | -0.22(-0.98%) |
Sep 05, 2014 | 22.80 | 22.80 | 22.48 | 22.66 | 2,857,078 | -0.06(-0.28%) |
Sep 04, 2014 | 23.23 | 23.20 | 22.59 | 22.72 | 7,554,052 | -0.48(-2.06%) |
Sep 03, 2014 | 23.34 | 23.34 | 23.07 | 23.20 | 4,006,255 | -0.07(-0.30%) |
Sep 02, 2014 | 23.35 | 23.43 | 23.21 | 23.27 | 2,550,473 | +0.05(+0.21%) |
Aug 29, 2014 | 23.30 | 23.22 | 23.22 | 23.22 | 2,699,035 | -0.02(-0.09%) |
Aug 28, 2014 | 23.35 | 23.40 | 23.23 | 23.24 | 2,626,068 | -0.19(-0.83%) |
Aug 27, 2014 | 23.37 | 23.43 | 23.31 | 23.43 | 1,528,713 | +0.08(+0.33%) |
Aug 26, 2014 | 23.39 | 23.42 | 23.29 | 23.36 | 1,869,125 | +0.02(+0.09%) |
Aug 25, 2014 | 23.49 | 23.49 | 23.30 | 23.34 | 1,332,925 | -0.06(-0.24%) |
Aug 22, 2014 | 23.37 | 23.48 | 23.32 | 23.39 | 1,572,926 | -0.03(-0.15%) |
Aug 21, 2014 | 23.37 | 23.47 | 23.25 | 23.43 | 2,334,191 | +0.10(+0.45%) |
Aug 20, 2014 | 23.10 | 23.37 | 23.09 | 23.32 | 2,367,289 | +0.15(+0.63%) |
Aug 19, 2014 | 23.21 | 23.27 | 23.15 | 23.18 | 2,948,862 | +0.05(+0.21%) |
Aug 18, 2014 | 23.14 | 23.25 | 23.07 | 23.13 | 1,631,721 | +0.14(+0.60%) |
Aug 15, 2014 | 23.07 | 23.12 | 22.77 | 22.99 | 1,667,232 | -0.04(-0.18%) |
Aug 14, 2014 | 22.99 | 23.07 | 22.90 | 23.03 | 1,355,588 | +0.10(+0.42%) |
Aug 13, 2014 | 22.93 | 22.82 | 22.81 | 22.94 | 1,758,733 | +0.11(+0.49%) |
Aug 12, 2014 | 23.05 | 23.15 | 22.80 | 22.82 | 2,583,086 | -0.19(-0.81%) |
Aug 11, 2014 | 22.78 | 23.03 | 22.69 | 23.01 | 2,714,131 | +0.37(+1.65%) |
Aug 08, 2014 | 22.46 | 22.60 | 22.33 | 22.64 | 2,196,037 | +0.21(+0.96%) |
Aug 07, 2014 | 22.44 | 22.60 | 22.33 | 22.42 | 2,277,089 | +0.06(+0.25%) |
Aug 06, 2014 | 22.15 | 22.47 | 22.10 | 22.37 | 2,207,617 | +0.16(+0.72%) |
Aug 05, 2014 | 22.01 | 22.40 | 21.91 | 22.21 | 2,105,137 | -0.08(-0.34%) |
Aug 04, 2014 | 22.19 | 22.31 | 22.04 | 22.28 | 1,882,501 | +0.12(+0.53%) |
Aug 01, 2014 | 22.28 | 22.30 | 22.10 | 22.17 | 1,847,163 | -0.08(-0.37%) |
Jul 31, 2014 | 22.26 | 22.40 | 22.21 | 22.25 | 2,454,646 | -0.21(-0.96%) |
Jul 30, 2014 | 22.28 | 22.48 | 22.16 | 22.46 | 2,277,979 | +0.28(+1.28%) |
Jul 29, 2014 | 22.44 | 22.52 | 22.17 | 22.18 | 1,491,285 | -0.17(-0.74%) |
Jul 28, 2014 | 22.48 | 22.55 | 22.15 | 22.35 | 3,733,368 | -0.06(-0.25%) |
Jul 25, 2014 | 22.45 | 22.62 | 22.35 | 22.40 | 1,843,704 | -0.17(-0.77%) |
Jul 24, 2014 | 22.26 | 22.63 | 22.25 | 22.58 | 2,915,184 | +0.33(+1.49%) |
Jul 23, 2014 | 22.17 | 22.33 | 22.14 | 22.24 | 2,048,424 | +0.06(+0.28%) |
Jul 22, 2014 | 22.33 | 22.42 | 22.17 | 22.18 | 2,153,528 | -0.08(-0.34%) |
Jul 21, 2014 | 22.26 | 22.37 | 22.15 | 22.26 | 1,698,792 | -0.16(-0.71%) |
Jul 18, 2014 | 22.19 | 22.44 | 22.16 | 22.42 | 1,555,017 | +0.30(+1.35%) |
Jul 17, 2014 | 22.48 | 22.59 | 22.11 | 22.12 | 2,534,680 | -0.44(-1.93%) |
Jul 16, 2014 | 22.81 | 22.82 | 22.47 | 22.55 | 2,698,073 | -0.10(-0.46%) |
Jul 15, 2014 | 22.79 | 22.80 | 22.60 | 22.66 | 2,551,586 | -0.09(-0.40%) |
Jul 14, 2014 | 22.96 | 22.98 | 22.67 | 22.75 | 2,106,047 | -0.10(-0.45%) |
Jul 11, 2014 | 22.61 | 23.03 | 22.58 | 22.85 | 3,038,327 | +0.28(+1.23%) |
Jul 10, 2014 | 22.45 | 22.76 | 22.34 | 22.58 | 2,426,320 | -0.21(-0.91%) |
Jul 09, 2014 | 22.57 | 22.79 | 22.47 | 22.78 | 4,135,271 | +0.51(+2.30%) |
Jul 08, 2014 | 22.77 | 22.80 | 22.22 | 22.27 | 6,514,598 | -0.51(-2.25%) |
Jul 07, 2014 | 22.94 | 23.03 | 22.71 | 22.78 | 2,925,245 | -0.24(-1.05%) |
Jul 03, 2014 | 23.13 | 23.03 | 23.03 | 23.03 | 1,784,820 | +0.03(+0.15%) |
Jul 02, 2014 | 22.84 | 23.08 | 22.81 | 22.99 | 4,474,956 | +0.21(+0.91%) |