Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.46 | 22.89 | 22.34 | 22.80 | 1,543,496 | +0.23(+1.02%) |
Sep 29, 2014 | 22.20 | 22.83 | 22.20 | 22.57 | 1,634,185 | -0.55(-2.36%) |
Sep 26, 2014 | 22.83 | 23.40 | 22.66 | 23.12 | 1,132,517 | +0.81(+3.61%) |
Sep 25, 2014 | 22.54 | 22.67 | 22.19 | 22.32 | 935,010 | -0.39(-1.73%) |
Sep 24, 2014 | 22.69 | 22.78 | 22.49 | 22.71 | 1,555,571 | -0.13(-0.59%) |
Sep 23, 2014 | 22.74 | 23.10 | 22.48 | 22.84 | 1,158,482 | +0.08(+0.34%) |
Sep 22, 2014 | 22.61 | 22.82 | 22.39 | 22.77 | 1,483,488 | -0.34(-1.45%) |
Sep 19, 2014 | 23.72 | 23.72 | 22.80 | 23.10 | 1,549,289 | -0.35(-1.51%) |
Sep 18, 2014 | 23.28 | 23.76 | 23.11 | 23.46 | 1,527,561 | +0.13(+0.58%) |
Sep 17, 2014 | 23.84 | 23.85 | 23.27 | 23.32 | 1,259,892 | -0.58(-2.45%) |
Sep 16, 2014 | 23.93 | 24.41 | 23.65 | 23.91 | 1,188,515 | +0.44(+1.88%) |
Sep 15, 2014 | 23.42 | 23.55 | 23.18 | 23.47 | 1,153,723 | +0.10(+0.41%) |
Sep 12, 2014 | 23.55 | 23.65 | 23.09 | 23.37 | 1,806,627 | -0.92(-3.79%) |
Sep 11, 2014 | 24.34 | 24.60 | 24.20 | 24.29 | 821,478 | -0.01(-0.04%) |
Sep 10, 2014 | 23.96 | 24.38 | 23.82 | 24.30 | 1,117,252 | +0.16(+0.67%) |
Sep 09, 2014 | 24.29 | 24.68 | 24.04 | 24.14 | 1,284,099 | -0.48(-1.95%) |
Sep 08, 2014 | 25.51 | 25.52 | 24.48 | 24.62 | 2,736,669 | -0.85(-3.35%) |
Sep 05, 2014 | 25.53 | 25.54 | 25.13 | 25.47 | 919,582 | +0.04(+0.15%) |
Sep 04, 2014 | 25.63 | 25.76 | 25.34 | 25.43 | 729,105 | -0.39(-1.52%) |
Sep 03, 2014 | 25.75 | 26.08 | 25.56 | 25.82 | 1,233,307 | +0.35(+1.39%) |
Sep 02, 2014 | 24.89 | 25.47 | 24.89 | 25.47 | 851,843 | -0.09(-0.34%) |
Aug 29, 2014 | 25.49 | 25.55 | 25.55 | 25.55 | 1,173,336 | +0.19(+0.76%) |
Aug 28, 2014 | 25.42 | 25.57 | 25.16 | 25.36 | 734,015 | -0.18(-0.71%) |
Aug 27, 2014 | 25.25 | 25.63 | 25.09 | 25.55 | 786,740 | +0.26(+1.02%) |
Aug 26, 2014 | 24.94 | 25.41 | 24.68 | 25.29 | 1,071,337 | +0.59(+2.41%) |
Aug 25, 2014 | 24.31 | 24.75 | 24.18 | 24.69 | 665,034 | +0.56(+2.30%) |
Aug 22, 2014 | 24.31 | 24.42 | 23.95 | 24.14 | 701,578 | -0.27(-1.10%) |
Aug 21, 2014 | 24.55 | 24.55 | 24.22 | 24.40 | 959,524 | +0.09(+0.35%) |
Aug 20, 2014 | 24.40 | 24.46 | 24.17 | 24.32 | 1,073,549 | -0.01(-0.04%) |
Aug 19, 2014 | 24.39 | 24.41 | 24.21 | 24.33 | 1,820,347 | -0.21(-0.86%) |
Aug 18, 2014 | 24.60 | 24.62 | 24.43 | 24.54 | 1,915,247 | +0.30(+1.23%) |
Aug 15, 2014 | 24.02 | 24.43 | 23.90 | 24.24 | 2,128,206 | -0.35(-1.44%) |
Aug 14, 2014 | 24.50 | 24.82 | 24.47 | 24.60 | 548,630 | +0.19(+0.79%) |
Aug 13, 2014 | 24.85 | 24.89 | 24.10 | 24.40 | 1,273,326 | -0.18(-0.74%) |
Aug 12, 2014 | 24.48 | 24.74 | 24.42 | 24.59 | 747,078 | +0.01(+0.04%) |
Aug 11, 2014 | 24.12 | 24.63 | 24.11 | 24.58 | 867,942 | +0.68(+2.85%) |
Aug 08, 2014 | 23.88 | 23.97 | 23.55 | 23.90 | 883,853 | -0.14(-0.60%) |
Aug 07, 2014 | 24.49 | 24.55 | 23.94 | 24.04 | 756,461 | -0.18(-0.75%) |
Aug 06, 2014 | 24.24 | 24.29 | 23.95 | 24.22 | 814,855 | -0.20(-0.82%) |
Aug 05, 2014 | 24.21 | 24.69 | 24.21 | 24.42 | 1,595,789 | -0.09(-0.35%) |
Aug 04, 2014 | 24.51 | 24.59 | 24.15 | 24.51 | 997,815 | +0.34(+1.39%) |
Aug 01, 2014 | 23.90 | 24.47 | 23.88 | 24.17 | 1,306,669 | +0.69(+2.94%) |
Jul 31, 2014 | 23.57 | 23.86 | 23.26 | 23.48 | 1,404,826 | -0.75(-3.09%) |
Jul 30, 2014 | 24.52 | 24.54 | 23.99 | 24.23 | 684,614 | -0.29(-1.17%) |
Jul 29, 2014 | 24.67 | 24.82 | 24.51 | 24.52 | 611,615 | -0.30(-1.20%) |
Jul 28, 2014 | 24.77 | 24.82 | 24.55 | 24.82 | 708,711 | +0.12(+0.50%) |
Jul 25, 2014 | 24.55 | 24.79 | 24.55 | 24.69 | 945,638 | -0.22(-0.89%) |
Jul 24, 2014 | 24.75 | 24.95 | 24.53 | 24.91 | 1,574,268 | +0.26(+1.05%) |
Jul 23, 2014 | 25.03 | 25.05 | 24.57 | 24.65 | 897,956 | -0.63(-2.50%) |
Jul 22, 2014 | 25.13 | 25.32 | 25.01 | 25.29 | 995,681 | +0.36(+1.46%) |
Jul 21, 2014 | 24.49 | 24.95 | 24.41 | 24.92 | 786,746 | +0.43(+1.76%) |
Jul 18, 2014 | 24.50 | 24.75 | 24.33 | 24.49 | 887,065 | +0.77(+3.23%) |
Jul 17, 2014 | 23.90 | 24.13 | 23.65 | 23.72 | 980,641 | -0.31(-1.28%) |
Jul 16, 2014 | 24.10 | 24.21 | 23.87 | 24.03 | 1,074,955 | +0.13(+0.56%) |
Jul 15, 2014 | 23.92 | 24.11 | 23.88 | 23.90 | 761,521 | -0.23(-0.95%) |
Jul 14, 2014 | 23.86 | 24.16 | 23.62 | 24.13 | 991,556 | +0.33(+1.37%) |
Jul 11, 2014 | 23.64 | 23.89 | 23.58 | 23.80 | 882,464 | +0.12(+0.53%) |
Jul 10, 2014 | 23.66 | 23.70 | 23.43 | 23.68 | 1,263,308 | -0.06(-0.24%) |
Jul 09, 2014 | 23.51 | 23.87 | 23.47 | 23.73 | 1,197,036 | +0.35(+1.48%) |
Jul 08, 2014 | 23.36 | 23.60 | 23.33 | 23.39 | 847,853 | +0.02(+0.08%) |
Jul 07, 2014 | 23.61 | 23.61 | 23.24 | 23.37 | 802,151 | +0.14(+0.62%) |
Jul 03, 2014 | 22.69 | 23.23 | 23.23 | 23.23 | 562,830 | +0.28(+1.21%) |
Jul 02, 2014 | 23.00 | 23.12 | 22.86 | 22.95 | 676,692 | -0.11(-0.50%) |