Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.21 | 23.27 | 23.08 | 23.15 | 7,887,320 | -0.09(-0.38%) |
Sep 29, 2014 | 23.01 | 23.29 | 22.93 | 23.24 | 3,770,913 | -0.01(-0.05%) |
Sep 26, 2014 | 23.09 | 23.32 | 23.04 | 23.25 | 4,653,986 | +0.17(+0.72%) |
Sep 25, 2014 | 23.18 | 23.26 | 22.99 | 23.08 | 6,798,044 | -0.21(-0.92%) |
Sep 24, 2014 | 23.02 | 23.33 | 23.02 | 23.30 | 4,888,453 | +0.30(+1.31%) |
Sep 23, 2014 | 23.24 | 23.27 | 22.99 | 22.99 | 5,630,368 | -0.27(-1.16%) |
Sep 22, 2014 | 23.21 | 23.29 | 23.15 | 23.26 | 6,486,772 | +0.06(+0.24%) |
Sep 19, 2014 | 23.37 | 23.45 | 23.09 | 23.21 | 11,169,085 | -0.12(-0.49%) |
Sep 18, 2014 | 23.26 | 23.39 | 23.26 | 23.32 | 6,924,063 | +0.14(+0.62%) |
Sep 17, 2014 | 23.46 | 23.46 | 23.16 | 23.18 | 9,807,843 | -0.24(-1.03%) |
Sep 16, 2014 | 23.63 | 23.71 | 23.36 | 23.42 | 11,538,974 | -0.36(-1.50%) |
Sep 15, 2014 | 23.76 | 23.86 | 23.59 | 23.78 | 3,252,071 | +0.02(+0.08%) |
Sep 12, 2014 | 23.78 | 23.90 | 23.61 | 23.76 | 5,220,808 | +0.00(+0.00%) |
Sep 11, 2014 | 23.67 | 23.80 | 23.64 | 23.76 | 5,478,021 | -0.02(-0.08%) |
Sep 10, 2014 | 24.07 | 24.18 | 23.67 | 23.78 | 6,782,564 | -0.27(-1.12%) |
Sep 09, 2014 | 24.26 | 24.27 | 24.00 | 24.05 | 6,020,213 | -0.21(-0.87%) |
Sep 08, 2014 | 24.41 | 24.44 | 24.19 | 24.26 | 3,033,152 | -0.16(-0.67%) |
Sep 05, 2014 | 24.25 | 24.43 | 24.24 | 24.42 | 2,690,979 | +0.09(+0.36%) |
Sep 04, 2014 | 24.36 | 24.50 | 24.27 | 24.34 | 3,037,559 | +0.06(+0.26%) |
Sep 03, 2014 | 24.49 | 24.49 | 24.25 | 24.27 | 4,553,481 | -0.07(-0.29%) |
Sep 02, 2014 | 24.49 | 24.54 | 24.27 | 24.34 | 5,177,146 | +0.01(+0.03%) |
Aug 29, 2014 | 24.35 | 24.34 | 24.34 | 24.34 | 3,517,412 | +0.00(+0.00%) |
Aug 28, 2014 | 24.28 | 24.44 | 24.17 | 24.34 | 2,697,030 | -0.06(-0.24%) |
Aug 27, 2014 | 24.36 | 24.50 | 24.28 | 24.40 | 3,003,061 | +0.14(+0.57%) |
Aug 26, 2014 | 24.20 | 24.36 | 24.18 | 24.26 | 2,534,844 | +0.08(+0.33%) |
Aug 25, 2014 | 24.21 | 24.30 | 24.09 | 24.18 | 2,977,440 | +0.12(+0.48%) |
Aug 22, 2014 | 24.27 | 24.31 | 24.05 | 24.06 | 4,144,139 | -0.18(-0.75%) |
Aug 21, 2014 | 24.23 | 24.42 | 24.10 | 24.25 | 9,886,098 | +0.03(+0.13%) |
Aug 20, 2014 | 24.12 | 24.28 | 24.08 | 24.21 | 8,645,189 | +0.02(+0.10%) |
Aug 19, 2014 | 24.18 | 24.22 | 24.09 | 24.19 | 5,581,970 | -0.02(-0.08%) |
Aug 18, 2014 | 23.85 | 24.22 | 23.84 | 24.21 | 8,871,169 | +0.47(+1.99%) |
Aug 15, 2014 | 23.83 | 23.86 | 23.47 | 23.74 | 5,588,264 | -0.00(-0.02%) |
Aug 14, 2014 | 23.56 | 23.77 | 23.54 | 23.74 | 3,196,105 | +0.19(+0.79%) |
Aug 13, 2014 | 23.50 | 23.59 | 23.40 | 23.55 | 4,683,226 | +0.12(+0.52%) |
Aug 12, 2014 | 23.33 | 23.49 | 23.33 | 23.43 | 3,750,627 | +0.05(+0.22%) |
Aug 11, 2014 | 23.39 | 23.49 | 23.25 | 23.38 | 3,747,958 | +0.00(+0.02%) |
Aug 08, 2014 | 23.22 | 23.33 | 23.11 | 23.38 | 3,619,880 | +0.20(+0.87%) |
Aug 07, 2014 | 23.39 | 23.52 | 23.13 | 23.18 | 4,494,619 | -0.13(-0.58%) |
Aug 06, 2014 | 23.15 | 23.39 | 23.15 | 23.31 | 3,912,559 | +0.14(+0.60%) |
Aug 05, 2014 | 23.28 | 23.42 | 23.11 | 23.17 | 4,622,671 | -0.14(-0.61%) |
Aug 04, 2014 | 23.35 | 23.37 | 23.11 | 23.31 | 5,636,258 | -0.04(-0.15%) |
Aug 01, 2014 | 23.41 | 23.56 | 23.10 | 23.35 | 7,932,817 | -0.24(-1.04%) |
Jul 31, 2014 | 24.06 | 24.17 | 23.55 | 23.59 | 8,271,386 | -0.65(-2.67%) |
Jul 30, 2014 | 24.24 | 24.39 | 23.91 | 24.24 | 10,657,749 | -0.70(-2.79%) |
Jul 29, 2014 | 25.12 | 25.15 | 24.76 | 24.94 | 5,857,368 | -0.20(-0.80%) |
Jul 28, 2014 | 25.09 | 25.15 | 24.85 | 25.14 | 2,573,210 | +0.02(+0.09%) |
Jul 25, 2014 | 25.24 | 25.32 | 25.02 | 25.11 | 3,048,810 | -0.13(-0.53%) |
Jul 24, 2014 | 25.17 | 25.28 | 25.09 | 25.25 | 2,498,801 | +0.13(+0.53%) |
Jul 23, 2014 | 25.14 | 25.20 | 24.97 | 25.11 | 2,171,183 | -0.01(-0.05%) |
Jul 22, 2014 | 25.15 | 25.24 | 25.07 | 25.13 | 2,559,669 | +0.01(+0.05%) |
Jul 21, 2014 | 25.06 | 25.25 | 25.02 | 25.11 | 3,014,881 | -0.05(-0.19%) |
Jul 18, 2014 | 25.03 | 25.19 | 24.90 | 25.16 | 4,633,741 | +0.21(+0.84%) |
Jul 17, 2014 | 24.94 | 25.36 | 24.80 | 24.95 | 5,039,243 | +0.03(+0.11%) |
Jul 16, 2014 | 24.94 | 24.97 | 24.73 | 24.93 | 3,369,098 | +0.11(+0.43%) |
Jul 15, 2014 | 24.77 | 24.95 | 24.70 | 24.82 | 3,596,335 | +0.02(+0.06%) |
Jul 14, 2014 | 24.89 | 24.98 | 24.74 | 24.80 | 3,119,300 | +0.06(+0.22%) |
Jul 11, 2014 | 24.58 | 24.78 | 24.51 | 24.75 | 2,808,998 | +0.09(+0.38%) |
Jul 10, 2014 | 24.54 | 24.74 | 24.54 | 24.65 | 3,410,673 | -0.20(-0.79%) |
Jul 09, 2014 | 24.85 | 24.94 | 24.78 | 24.85 | 2,912,149 | +0.04(+0.16%) |
Jul 08, 2014 | 25.04 | 25.04 | 24.76 | 24.81 | 5,096,954 | -0.24(-0.95%) |
Jul 07, 2014 | 24.94 | 25.06 | 24.79 | 25.05 | 5,041,575 | +0.05(+0.21%) |
Jul 03, 2014 | 24.82 | 25.00 | 25.00 | 25.00 | 3,008,751 | +0.30(+1.22%) |
Jul 02, 2014 | 24.81 | 24.94 | 24.62 | 24.70 | 3,574,434 | -0.05(-0.21%) |