Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.96 | 23.96 | 23.50 | 23.57 | 1,613,141 | -0.32(-1.33%) |
Sep 29, 2014 | 23.75 | 24.00 | 23.75 | 23.89 | 1,310,529 | -0.22(-0.90%) |
Sep 26, 2014 | 24.02 | 24.17 | 23.85 | 24.10 | 1,555,799 | +0.12(+0.48%) |
Sep 25, 2014 | 24.49 | 24.61 | 23.98 | 23.99 | 1,442,577 | -0.63(-2.55%) |
Sep 24, 2014 | 24.45 | 24.73 | 24.31 | 24.62 | 2,094,125 | +0.02(+0.07%) |
Sep 23, 2014 | 24.70 | 24.88 | 24.60 | 24.60 | 1,374,220 | -0.23(-0.93%) |
Sep 22, 2014 | 25.10 | 25.11 | 24.76 | 24.83 | 1,549,642 | -0.34(-1.37%) |
Sep 19, 2014 | 25.33 | 25.37 | 25.08 | 25.17 | 2,820,101 | -0.03(-0.13%) |
Sep 18, 2014 | 25.59 | 25.64 | 25.19 | 25.21 | 1,535,515 | -0.27(-1.05%) |
Sep 17, 2014 | 25.66 | 25.79 | 25.30 | 25.47 | 1,225,928 | -0.08(-0.31%) |
Sep 16, 2014 | 25.41 | 25.71 | 25.33 | 25.55 | 1,908,361 | +0.06(+0.22%) |
Sep 15, 2014 | 25.49 | 25.54 | 25.29 | 25.50 | 1,488,259 | -0.06(-0.23%) |
Sep 12, 2014 | 25.64 | 25.64 | 25.34 | 25.56 | 1,496,711 | -0.10(-0.37%) |
Sep 11, 2014 | 25.50 | 25.75 | 25.38 | 25.65 | 1,554,340 | +0.02(+0.07%) |
Sep 10, 2014 | 25.98 | 26.08 | 25.60 | 25.63 | 2,044,162 | -0.38(-1.47%) |
Sep 09, 2014 | 26.55 | 26.64 | 26.02 | 26.02 | 1,235,601 | -0.54(-2.02%) |
Sep 08, 2014 | 26.27 | 26.59 | 26.27 | 26.55 | 1,244,843 | +0.20(+0.75%) |
Sep 05, 2014 | 26.14 | 26.38 | 25.92 | 26.36 | 1,153,192 | +0.16(+0.59%) |
Sep 04, 2014 | 26.11 | 26.58 | 26.11 | 26.20 | 944,005 | +0.15(+0.58%) |
Sep 03, 2014 | 26.32 | 26.46 | 26.01 | 26.05 | 945,166 | -0.18(-0.69%) |
Sep 02, 2014 | 26.10 | 26.48 | 26.03 | 26.23 | 1,283,994 | +0.15(+0.56%) |
Aug 29, 2014 | 26.16 | 26.09 | 26.09 | 26.09 | 2,520,146 | -0.07(-0.25%) |
Aug 28, 2014 | 26.05 | 26.28 | 25.87 | 26.15 | 838,672 | +0.01(+0.02%) |
Aug 27, 2014 | 26.26 | 26.31 | 26.15 | 26.15 | 749,625 | -0.02(-0.07%) |
Aug 26, 2014 | 26.32 | 26.47 | 26.16 | 26.16 | 703,487 | -0.12(-0.44%) |
Aug 25, 2014 | 26.18 | 26.38 | 26.10 | 26.28 | 707,021 | +0.28(+1.06%) |
Aug 22, 2014 | 26.21 | 26.22 | 25.89 | 26.00 | 1,338,370 | -0.25(-0.95%) |
Aug 21, 2014 | 26.14 | 26.41 | 26.04 | 26.25 | 1,063,112 | +0.21(+0.81%) |
Aug 20, 2014 | 26.04 | 26.13 | 25.94 | 26.04 | 1,398,613 | -0.00(-0.02%) |
Aug 19, 2014 | 25.97 | 26.09 | 25.96 | 26.05 | 751,831 | +0.10(+0.38%) |
Aug 18, 2014 | 25.62 | 26.00 | 25.52 | 25.95 | 1,516,455 | +0.52(+2.06%) |
Aug 15, 2014 | 25.57 | 25.68 | 25.21 | 25.43 | 1,014,536 | -0.11(-0.44%) |
Aug 14, 2014 | 25.52 | 25.70 | 25.49 | 25.54 | 1,337,392 | +0.10(+0.39%) |
Aug 13, 2014 | 25.18 | 25.50 | 25.17 | 25.44 | 636,965 | +0.35(+1.39%) |
Aug 12, 2014 | 25.16 | 25.34 | 25.02 | 25.09 | 1,460,109 | -0.13(-0.53%) |
Aug 11, 2014 | 25.15 | 25.45 | 25.09 | 25.22 | 1,199,431 | +0.23(+0.92%) |
Aug 08, 2014 | 24.48 | 24.97 | 24.48 | 24.99 | 1,038,593 | +0.56(+2.30%) |
Aug 07, 2014 | 24.73 | 24.79 | 24.37 | 24.43 | 987,448 | -0.14(-0.56%) |
Aug 06, 2014 | 24.33 | 24.71 | 24.33 | 24.57 | 1,278,039 | -0.04(-0.16%) |
Aug 05, 2014 | 24.74 | 25.02 | 24.48 | 24.61 | 1,395,988 | -0.35(-1.41%) |
Aug 04, 2014 | 24.79 | 25.00 | 24.38 | 24.96 | 1,681,386 | +0.21(+0.84%) |
Aug 01, 2014 | 24.77 | 24.80 | 24.27 | 24.75 | 1,878,570 | -0.10(-0.40%) |
Jul 31, 2014 | 25.25 | 25.57 | 24.84 | 24.85 | 1,289,534 | -0.62(-2.45%) |
Jul 30, 2014 | 25.82 | 26.10 | 25.35 | 25.48 | 1,969,623 | -0.47(-1.83%) |
Jul 29, 2014 | 25.79 | 26.43 | 25.79 | 25.95 | 1,925,586 | -0.35(-1.32%) |
Jul 28, 2014 | 26.66 | 26.72 | 26.21 | 26.30 | 1,123,750 | -0.41(-1.54%) |
Jul 25, 2014 | 26.70 | 26.92 | 26.61 | 26.71 | 610,563 | -0.06(-0.22%) |
Jul 24, 2014 | 26.77 | 26.98 | 26.74 | 26.77 | 727,025 | -0.06(-0.22%) |
Jul 23, 2014 | 26.91 | 27.02 | 26.72 | 26.82 | 664,105 | -0.06(-0.23%) |
Jul 22, 2014 | 26.83 | 27.00 | 26.78 | 26.89 | 1,132,829 | +0.14(+0.53%) |
Jul 21, 2014 | 26.25 | 26.88 | 26.25 | 26.74 | 1,192,554 | +0.37(+1.41%) |
Jul 18, 2014 | 26.40 | 26.68 | 26.30 | 26.37 | 1,557,058 | +0.05(+0.18%) |
Jul 17, 2014 | 26.76 | 26.82 | 26.26 | 26.33 | 1,142,829 | -0.57(-2.13%) |
Jul 16, 2014 | 26.82 | 26.97 | 26.58 | 26.90 | 1,475,534 | +0.15(+0.57%) |
Jul 15, 2014 | 27.01 | 27.07 | 26.54 | 26.74 | 1,084,165 | -0.21(-0.77%) |
Jul 14, 2014 | 27.01 | 27.19 | 26.84 | 26.95 | 918,764 | +0.19(+0.70%) |
Jul 11, 2014 | 26.94 | 27.08 | 26.72 | 26.76 | 722,557 | -0.17(-0.64%) |
Jul 10, 2014 | 26.71 | 27.11 | 26.68 | 26.94 | 707,934 | -0.19(-0.70%) |
Jul 09, 2014 | 27.20 | 27.29 | 27.10 | 27.13 | 562,545 | +0.01(+0.05%) |
Jul 08, 2014 | 27.49 | 27.66 | 27.02 | 27.12 | 2,038,746 | -0.56(-2.04%) |
Jul 07, 2014 | 27.76 | 27.84 | 27.46 | 27.68 | 1,898,941 | -0.20(-0.73%) |
Jul 03, 2014 | 27.55 | 27.88 | 27.88 | 27.88 | 6,286,804 | +0.41(+1.51%) |
Jul 02, 2014 | 27.43 | 27.81 | 27.38 | 27.47 | 1,173,459 | +0.04(+0.16%) |