Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.94 | 21.87 | 20.48 | 21.52 | 20,506,980 | +0.59(+2.80%) |
Sep 29, 2014 | 21.01 | 21.14 | 20.85 | 20.93 | 9,767,214 | -0.41(-1.90%) |
Sep 26, 2014 | 21.44 | 21.72 | 21.25 | 21.34 | 7,492,629 | +0.19(+0.89%) |
Sep 25, 2014 | 21.44 | 21.45 | 21.10 | 21.15 | 8,529,493 | -0.40(-1.84%) |
Sep 24, 2014 | 21.51 | 21.67 | 21.35 | 21.55 | 7,444,358 | +0.06(+0.26%) |
Sep 23, 2014 | 21.11 | 21.66 | 21.07 | 21.49 | 8,583,877 | +0.23(+1.07%) |
Sep 22, 2014 | 21.54 | 21.59 | 21.07 | 21.26 | 10,393,190 | -0.58(-2.64%) |
Sep 19, 2014 | 22.11 | 22.24 | 21.60 | 21.84 | 8,988,889 | -0.26(-1.15%) |
Sep 18, 2014 | 21.73 | 22.41 | 21.70 | 22.10 | 14,699,253 | +0.52(+2.41%) |
Sep 17, 2014 | 21.25 | 21.84 | 21.19 | 21.58 | 12,835,208 | +0.02(+0.09%) |
Sep 16, 2014 | 21.16 | 21.59 | 20.84 | 21.56 | 18,884,556 | -0.37(-1.68%) |
Sep 15, 2014 | 22.33 | 22.33 | 21.58 | 21.93 | 12,028,212 | -0.53(-2.36%) |
Sep 12, 2014 | 22.94 | 22.96 | 22.27 | 22.45 | 8,862,183 | -0.44(-1.94%) |
Sep 11, 2014 | 22.73 | 23.15 | 22.72 | 22.90 | 6,946,623 | +0.06(+0.25%) |
Sep 10, 2014 | 22.79 | 22.88 | 22.65 | 22.84 | 4,982,104 | -0.10(-0.45%) |
Sep 09, 2014 | 22.79 | 23.14 | 22.70 | 22.95 | 7,996,253 | +0.09(+0.37%) |
Sep 08, 2014 | 22.73 | 22.93 | 22.63 | 22.86 | 5,542,566 | +0.02(+0.08%) |
Sep 05, 2014 | 22.71 | 22.88 | 22.49 | 22.84 | 6,150,204 | +0.05(+0.21%) |
Sep 04, 2014 | 22.57 | 22.96 | 22.49 | 22.79 | 7,923,697 | +0.19(+0.84%) |
Sep 03, 2014 | 22.58 | 22.89 | 22.42 | 22.61 | 8,920,744 | +0.09(+0.42%) |
Sep 02, 2014 | 22.71 | 22.71 | 21.95 | 22.51 | 19,024,804 | -0.60(-2.62%) |
Aug 29, 2014 | 23.49 | 23.12 | 23.12 | 23.12 | 6,608,587 | -0.37(-1.57%) |
Aug 28, 2014 | 23.03 | 23.51 | 22.91 | 23.48 | 7,283,294 | +0.22(+0.93%) |
Aug 27, 2014 | 23.51 | 23.57 | 23.19 | 23.27 | 5,523,891 | -0.23(-0.96%) |
Aug 26, 2014 | 23.45 | 23.64 | 23.29 | 23.49 | 6,018,360 | -0.02(-0.08%) |
Aug 25, 2014 | 23.78 | 23.81 | 23.35 | 23.51 | 5,384,938 | -0.18(-0.76%) |
Aug 22, 2014 | 23.59 | 23.71 | 23.32 | 23.69 | 5,189,632 | -0.02(-0.08%) |
Aug 21, 2014 | 23.85 | 23.88 | 23.63 | 23.71 | 5,763,698 | -0.10(-0.44%) |
Aug 20, 2014 | 23.70 | 23.93 | 23.51 | 23.82 | 5,120,312 | +0.09(+0.40%) |
Aug 19, 2014 | 23.90 | 23.98 | 23.63 | 23.72 | 5,811,316 | -0.04(-0.16%) |
Aug 18, 2014 | 23.77 | 23.90 | 23.57 | 23.76 | 4,927,355 | +0.10(+0.44%) |
Aug 15, 2014 | 23.91 | 23.94 | 23.33 | 23.65 | 6,518,894 | -0.09(-0.40%) |
Aug 14, 2014 | 23.57 | 23.79 | 23.45 | 23.75 | 5,577,604 | +0.18(+0.76%) |
Aug 13, 2014 | 23.64 | 23.81 | 23.48 | 23.57 | 4,983,082 | +0.13(+0.56%) |
Aug 12, 2014 | 23.46 | 23.64 | 23.15 | 23.44 | 5,199,986 | +0.00(+0.00%) |
Aug 11, 2014 | 23.49 | 23.73 | 23.24 | 23.44 | 5,863,637 | +0.08(+0.32%) |
Aug 08, 2014 | 23.22 | 23.41 | 22.99 | 23.36 | 6,880,564 | +0.25(+1.06%) |
Aug 07, 2014 | 23.55 | 23.85 | 22.91 | 23.12 | 14,750,586 | -0.63(-2.67%) |
Aug 06, 2014 | 24.16 | 24.43 | 23.54 | 23.75 | 14,156,246 | -0.70(-2.86%) |
Aug 05, 2014 | 25.44 | 25.60 | 24.18 | 24.45 | 20,954,712 | -0.54(-2.16%) |
Aug 04, 2014 | 24.71 | 25.10 | 24.56 | 24.99 | 7,415,603 | +0.18(+0.72%) |
Aug 01, 2014 | 25.18 | 25.44 | 24.53 | 24.81 | 9,193,831 | -0.55(-2.16%) |
Jul 31, 2014 | 25.55 | 25.85 | 25.26 | 25.35 | 8,786,480 | -0.48(-1.86%) |
Jul 30, 2014 | 25.63 | 25.94 | 25.13 | 25.84 | 10,665,640 | +0.33(+1.30%) |
Jul 29, 2014 | 25.91 | 26.11 | 25.63 | 25.51 | 13,530,498 | +0.17(+0.67%) |
Jul 28, 2014 | 24.97 | 25.60 | 24.97 | 25.34 | 10,674,659 | +0.41(+1.63%) |
Jul 25, 2014 | 24.51 | 24.96 | 24.32 | 24.93 | 8,213,341 | +0.39(+1.58%) |
Jul 24, 2014 | 24.98 | 25.03 | 24.49 | 24.54 | 7,209,141 | -0.28(-1.14%) |
Jul 23, 2014 | 24.80 | 24.90 | 24.50 | 24.83 | 4,194,607 | +0.10(+0.42%) |
Jul 22, 2014 | 24.16 | 24.88 | 24.14 | 24.72 | 9,249,525 | +0.68(+2.83%) |
Jul 21, 2014 | 23.98 | 24.16 | 23.82 | 24.04 | 3,781,653 | -0.07(-0.27%) |
Jul 18, 2014 | 23.87 | 24.24 | 23.77 | 24.11 | 6,090,094 | +0.21(+0.87%) |
Jul 17, 2014 | 23.84 | 24.26 | 23.67 | 23.90 | 7,755,252 | -0.25(-1.02%) |
Jul 16, 2014 | 24.17 | 24.41 | 24.11 | 24.15 | 4,521,640 | +0.07(+0.27%) |
Jul 15, 2014 | 24.37 | 24.50 | 23.94 | 24.08 | 4,934,099 | -0.18(-0.74%) |
Jul 14, 2014 | 24.50 | 24.83 | 24.23 | 24.26 | 4,330,620 | +0.12(+0.51%) |
Jul 11, 2014 | 24.32 | 24.42 | 24.01 | 24.14 | 3,767,567 | -0.16(-0.66%) |
Jul 10, 2014 | 24.14 | 24.46 | 23.96 | 24.30 | 4,430,723 | -0.26(-1.08%) |
Jul 09, 2014 | 24.22 | 24.72 | 24.07 | 24.56 | 5,067,675 | +0.21(+0.85%) |
Jul 08, 2014 | 24.92 | 24.94 | 24.02 | 24.35 | 10,116,201 | -0.78(-3.12%) |
Jul 07, 2014 | 25.48 | 25.53 | 24.99 | 25.14 | 7,044,837 | -0.22(-0.86%) |
Jul 03, 2014 | 25.69 | 25.35 | 25.35 | 25.35 | 5,406,573 | -0.08(-0.30%) |
Jul 02, 2014 | 25.24 | 25.74 | 25.24 | 25.43 | 6,731,581 | +0.30(+1.20%) |