Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.60 | 23.65 | 22.77 | 22.99 | 8,149,560 | -0.65(-2.75%) |
Sep 29, 2014 | 23.16 | 23.73 | 22.96 | 23.64 | 10,228,315 | +0.14(+0.60%) |
Sep 26, 2014 | 23.27 | 23.65 | 23.06 | 23.50 | 5,562,505 | +0.16(+0.69%) |
Sep 25, 2014 | 23.93 | 24.00 | 23.21 | 23.34 | 9,525,547 | -0.59(-2.47%) |
Sep 24, 2014 | 24.23 | 24.25 | 23.64 | 23.93 | 9,984,383 | -0.33(-1.36%) |
Sep 23, 2014 | 24.26 | 24.52 | 24.19 | 24.26 | 5,708,601 | -0.05(-0.21%) |
Sep 22, 2014 | 24.67 | 24.70 | 24.21 | 24.31 | 5,959,288 | -0.36(-1.46%) |
Sep 19, 2014 | 24.84 | 25.00 | 24.62 | 24.67 | 6,101,762 | -0.10(-0.40%) |
Sep 18, 2014 | 25.39 | 25.42 | 24.62 | 24.77 | 5,588,620 | -0.58(-2.29%) |
Sep 17, 2014 | 25.31 | 25.64 | 25.27 | 25.35 | 5,304,202 | -0.01(-0.04%) |
Sep 16, 2014 | 25.02 | 25.46 | 24.94 | 25.36 | 5,406,724 | +0.31(+1.24%) |
Sep 15, 2014 | 24.91 | 25.22 | 24.71 | 25.05 | 5,331,878 | +0.14(+0.56%) |
Sep 12, 2014 | 25.28 | 25.30 | 24.82 | 24.91 | 6,495,956 | -0.44(-1.74%) |
Sep 11, 2014 | 25.25 | 25.37 | 24.78 | 25.35 | 7,490,318 | -0.18(-0.71%) |
Sep 10, 2014 | 25.52 | 25.59 | 24.92 | 25.53 | 9,021,449 | -0.06(-0.23%) |
Sep 09, 2014 | 25.73 | 26.16 | 25.38 | 25.59 | 8,100,599 | +0.01(+0.04%) |
Sep 08, 2014 | 26.07 | 26.07 | 25.32 | 25.58 | 6,977,936 | -0.59(-2.25%) |
Sep 05, 2014 | 26.00 | 26.18 | 25.86 | 26.17 | 5,120,304 | +0.14(+0.54%) |
Sep 04, 2014 | 26.58 | 26.81 | 25.94 | 26.03 | 6,389,630 | -0.46(-1.74%) |
Sep 03, 2014 | 26.91 | 27.08 | 26.44 | 26.49 | 5,757,591 | -0.31(-1.16%) |
Sep 02, 2014 | 27.10 | 27.15 | 26.71 | 26.80 | 6,701,250 | -0.40(-1.47%) |
Aug 29, 2014 | 27.02 | 27.20 | 27.20 | 27.20 | 5,177,100 | +0.22(+0.82%) |
Aug 28, 2014 | 26.43 | 27.14 | 26.29 | 26.98 | 7,550,133 | +0.55(+2.08%) |
Aug 27, 2014 | 26.41 | 26.72 | 26.36 | 26.43 | 4,796,446 | -0.03(-0.11%) |
Aug 26, 2014 | 26.76 | 26.88 | 26.41 | 26.46 | 5,424,783 | -0.28(-1.05%) |
Aug 25, 2014 | 26.25 | 26.80 | 26.16 | 26.74 | 4,901,371 | +0.72(+2.77%) |
Aug 22, 2014 | 26.31 | 26.45 | 26.00 | 26.02 | 4,858,961 | -0.44(-1.66%) |
Aug 21, 2014 | 26.28 | 26.51 | 25.92 | 26.46 | 5,245,928 | +0.13(+0.49%) |
Aug 20, 2014 | 25.90 | 26.37 | 25.80 | 26.33 | 5,903,722 | +0.18(+0.69%) |
Aug 19, 2014 | 25.60 | 26.16 | 25.59 | 26.15 | 9,090,409 | +0.69(+2.71%) |
Aug 18, 2014 | 25.72 | 25.74 | 25.38 | 25.46 | 5,812,329 | -0.09(-0.35%) |
Aug 15, 2014 | 25.64 | 25.77 | 25.49 | 25.55 | 8,566,271 | -0.10(-0.39%) |
Aug 14, 2014 | 25.87 | 25.98 | 25.41 | 25.65 | 6,054,654 | -0.10(-0.39%) |
Aug 13, 2014 | 25.86 | 26.09 | 25.67 | 25.75 | 6,002,521 | -0.11(-0.43%) |
Aug 12, 2014 | 26.40 | 26.40 | 25.67 | 25.86 | 6,588,277 | -0.55(-2.08%) |
Aug 11, 2014 | 26.82 | 26.82 | 26.37 | 26.41 | 5,122,762 | -0.18(-0.68%) |
Aug 08, 2014 | 26.02 | 26.60 | 25.75 | 26.59 | 6,623,995 | +0.66(+2.55%) |
Aug 07, 2014 | 26.53 | 26.66 | 25.75 | 25.93 | 8,447,121 | -0.26(-0.99%) |
Aug 06, 2014 | 25.54 | 26.41 | 25.49 | 26.19 | 13,289,400 | +0.13(+0.50%) |
Aug 05, 2014 | 26.59 | 26.68 | 25.83 | 26.06 | 12,331,368 | -0.77(-2.87%) |
Aug 04, 2014 | 26.19 | 26.89 | 25.96 | 26.83 | 9,413,752 | +0.76(+2.92%) |
Aug 01, 2014 | 26.35 | 26.42 | 25.90 | 26.07 | 6,492,844 | -0.30(-1.14%) |
Jul 31, 2014 | 26.86 | 26.91 | 26.37 | 26.37 | 8,339,222 | -0.64(-2.37%) |
Jul 30, 2014 | 26.96 | 27.18 | 26.74 | 27.01 | 9,507,934 | -0.05(-0.18%) |
Jul 29, 2014 | 26.57 | 27.27 | 26.35 | 27.06 | 10,541,392 | +0.22(+0.82%) |
Jul 28, 2014 | 27.06 | 27.24 | 26.70 | 26.84 | 8,105,869 | -0.17(-0.63%) |
Jul 25, 2014 | 27.15 | 27.27 | 26.89 | 27.01 | 6,967,094 | -0.29(-1.06%) |
Jul 24, 2014 | 27.09 | 27.58 | 26.87 | 27.30 | 8,843,702 | +0.22(+0.81%) |
Jul 23, 2014 | 26.94 | 27.10 | 26.63 | 27.08 | 6,306,009 | +0.23(+0.86%) |
Jul 22, 2014 | 26.72 | 27.00 | 26.61 | 26.85 | 7,458,285 | +0.09(+0.34%) |
Jul 21, 2014 | 26.99 | 26.99 | 26.54 | 26.76 | 6,332,387 | -0.24(-0.89%) |
Jul 18, 2014 | 26.96 | 27.18 | 26.84 | 27.00 | 5,938,998 | +0.18(+0.67%) |
Jul 17, 2014 | 27.69 | 27.96 | 26.78 | 26.82 | 8,660,053 | -1.02(-3.66%) |
Jul 16, 2014 | 27.68 | 27.96 | 27.54 | 27.84 | 5,577,874 | +0.38(+1.38%) |
Jul 15, 2014 | 28.19 | 28.36 | 27.22 | 27.46 | 8,121,124 | -0.80(-2.83%) |
Jul 14, 2014 | 28.26 | 28.57 | 28.19 | 28.26 | 6,440,560 | +0.08(+0.28%) |
Jul 11, 2014 | 28.99 | 29.09 | 28.14 | 28.18 | 7,521,750 | -0.84(-2.89%) |
Jul 10, 2014 | 29.08 | 29.25 | 28.70 | 29.02 | 7,058,334 | -0.29(-0.99%) |
Jul 09, 2014 | 28.57 | 29.33 | 28.53 | 29.31 | 8,700,985 | +0.70(+2.45%) |
Jul 08, 2014 | 28.02 | 28.65 | 27.61 | 28.61 | 11,760,559 | +0.47(+1.67%) |
Jul 07, 2014 | 29.36 | 29.40 | 27.96 | 28.14 | 12,493,042 | -1.36(-4.61%) |
Jul 03, 2014 | 29.28 | 29.50 | 29.50 | 29.50 | 3,204,300 | +0.25(+0.85%) |
Jul 02, 2014 | 29.31 | 29.44 | 29.05 | 29.25 | 6,549,528 | +0.01(+0.03%) |