Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.09 | 23.14 | 23.07 | 23.12 | 2,910,483 | +0.03(+0.13%) |
Sep 29, 2014 | 23.02 | 23.09 | 22.97 | 23.09 | 2,417,763 | +0.03(+0.13%) |
Sep 26, 2014 | 22.93 | 23.06 | 22.90 | 23.06 | 2,541,763 | +0.09(+0.38%) |
Sep 25, 2014 | 23.02 | 23.05 | 22.95 | 22.97 | 2,663,193 | -0.05(-0.23%) |
Sep 24, 2014 | 23.04 | 23.07 | 22.98 | 23.02 | 1,861,945 | -0.01(-0.03%) |
Sep 23, 2014 | 23.05 | 23.05 | 23.01 | 23.03 | 1,695,148 | -0.02(-0.10%) |
Sep 22, 2014 | 23.11 | 23.11 | 23.01 | 23.05 | 2,041,605 | -0.05(-0.20%) |
Sep 19, 2014 | 23.11 | 23.11 | 23.08 | 23.10 | 1,790,670 | +0.03(+0.13%) |
Sep 18, 2014 | 23.00 | 23.09 | 23.00 | 23.07 | 1,685,184 | +0.06(+0.25%) |
Sep 17, 2014 | 22.95 | 23.04 | 22.95 | 23.01 | 1,836,183 | +0.06(+0.28%) |
Sep 16, 2014 | 22.92 | 22.98 | 22.88 | 22.95 | 3,718,228 | -0.02(-0.08%) |
Sep 15, 2014 | 22.93 | 22.97 | 22.92 | 22.97 | 1,620,267 | +0.04(+0.15%) |
Sep 12, 2014 | 22.96 | 22.96 | 22.88 | 22.93 | 2,712,647 | -0.05(-0.23%) |
Sep 11, 2014 | 22.98 | 23.00 | 22.96 | 22.98 | 1,549,202 | -0.01(-0.03%) |
Sep 10, 2014 | 22.97 | 23.01 | 22.96 | 22.99 | 1,788,345 | +0.00(+0.00%) |
Sep 09, 2014 | 23.03 | 23.04 | 22.98 | 22.99 | 5,298,383 | -0.04(-0.18%) |
Sep 08, 2014 | 23.10 | 23.12 | 23.02 | 23.03 | 1,909,177 | -0.05(-0.20%) |
Sep 05, 2014 | 23.06 | 23.09 | 22.98 | 23.08 | 4,264,234 | +0.05(+0.23%) |
Sep 04, 2014 | 23.22 | 23.24 | 23.00 | 23.02 | 6,417,683 | -0.19(-0.81%) |
Sep 03, 2014 | 23.24 | 23.25 | 23.17 | 23.21 | 2,599,152 | -0.01(-0.05%) |
Sep 02, 2014 | 23.33 | 23.37 | 23.21 | 23.22 | 2,944,218 | -0.09(-0.37%) |
Aug 29, 2014 | 23.33 | 23.31 | 23.31 | 23.31 | 1,608,234 | +0.00(+0.00%) |
Aug 28, 2014 | 23.30 | 23.31 | 23.29 | 23.31 | 1,706,609 | +0.01(+0.05%) |
Aug 27, 2014 | 23.28 | 23.30 | 23.27 | 23.30 | 2,478,332 | +0.02(+0.08%) |
Aug 26, 2014 | 23.26 | 23.30 | 23.26 | 23.28 | 2,325,573 | +0.03(+0.15%) |
Aug 25, 2014 | 23.21 | 23.25 | 23.21 | 23.25 | 1,592,987 | +0.04(+0.16%) |
Aug 22, 2014 | 23.21 | 23.21 | 23.18 | 23.21 | 1,223,904 | -0.00(-0.01%) |
Aug 21, 2014 | 23.19 | 23.22 | 23.19 | 23.21 | 1,818,476 | +0.01(+0.05%) |
Aug 20, 2014 | 23.17 | 23.21 | 23.15 | 23.20 | 2,446,389 | -0.01(-0.02%) |
Aug 19, 2014 | 23.22 | 23.24 | 23.19 | 23.21 | 1,670,609 | -0.01(-0.05%) |
Aug 18, 2014 | 23.17 | 23.21 | 23.16 | 23.22 | 2,910,887 | +0.06(+0.28%) |
Aug 15, 2014 | 23.17 | 23.17 | 23.08 | 23.15 | 2,064,653 | +0.02(+0.08%) |
Aug 14, 2014 | 23.10 | 23.16 | 23.10 | 23.14 | 4,522,060 | +0.06(+0.28%) |
Aug 13, 2014 | 23.03 | 23.07 | 23.03 | 23.07 | 2,725,878 | +0.06(+0.28%) |
Aug 12, 2014 | 22.98 | 23.01 | 22.97 | 23.01 | 1,440,238 | +0.04(+0.18%) |
Aug 11, 2014 | 22.97 | 23.00 | 22.96 | 22.97 | 1,262,078 | +0.03(+0.13%) |
Aug 08, 2014 | 22.93 | 22.98 | 22.92 | 22.94 | 2,815,659 | -0.01(-0.05%) |
Aug 07, 2014 | 22.85 | 22.96 | 22.83 | 22.95 | 4,886,076 | +0.14(+0.61%) |
Aug 06, 2014 | 22.75 | 22.84 | 22.73 | 22.81 | 3,338,048 | +0.05(+0.23%) |
Aug 05, 2014 | 22.76 | 22.82 | 22.74 | 22.76 | 2,873,656 | -0.03(-0.13%) |
Aug 04, 2014 | 22.86 | 22.92 | 22.75 | 22.79 | 2,943,492 | -0.07(-0.31%) |
Aug 01, 2014 | 22.90 | 22.94 | 22.75 | 22.86 | 7,585,191 | -0.05(-0.20%) |
Jul 31, 2014 | 23.02 | 23.03 | 22.90 | 22.90 | 5,131,309 | -0.16(-0.70%) |
Jul 30, 2014 | 23.13 | 23.13 | 23.06 | 23.06 | 3,707,571 | -0.05(-0.20%) |
Jul 29, 2014 | 23.11 | 23.13 | 23.10 | 23.11 | 1,426,031 | +0.01(+0.05%) |
Jul 28, 2014 | 23.10 | 23.12 | 23.09 | 23.10 | 1,795,774 | -0.01(-0.03%) |
Jul 25, 2014 | 23.09 | 23.12 | 23.08 | 23.10 | 1,515,521 | +0.02(+0.10%) |
Jul 24, 2014 | 23.08 | 23.09 | 23.04 | 23.08 | 1,857,603 | +0.02(+0.10%) |
Jul 23, 2014 | 23.05 | 23.08 | 23.04 | 23.06 | 2,082,321 | +0.01(+0.05%) |
Jul 22, 2014 | 23.08 | 23.09 | 23.01 | 23.05 | 2,726,097 | -0.01(-0.05%) |
Jul 21, 2014 | 23.09 | 23.12 | 23.05 | 23.06 | 2,348,663 | -0.03(-0.15%) |
Jul 18, 2014 | 22.98 | 23.11 | 22.98 | 23.09 | 4,213,292 | +0.12(+0.50%) |
Jul 17, 2014 | 23.12 | 23.13 | 22.97 | 22.98 | 3,279,786 | -0.13(-0.55%) |
Jul 16, 2014 | 23.14 | 23.16 | 23.06 | 23.10 | 2,395,720 | -0.01(-0.03%) |
Jul 15, 2014 | 23.15 | 23.15 | 23.09 | 23.11 | 1,821,437 | -0.01(-0.05%) |
Jul 14, 2014 | 23.17 | 23.18 | 23.11 | 23.12 | 2,805,496 | -0.01(-0.03%) |
Jul 11, 2014 | 23.03 | 23.13 | 23.00 | 23.13 | 7,128,881 | +0.12(+0.50%) |
Jul 10, 2014 | 22.99 | 23.03 | 22.97 | 23.01 | 2,234,138 | -0.03(-0.15%) |
Jul 09, 2014 | 23.03 | 23.05 | 23.02 | 23.05 | 1,988,870 | +0.04(+0.18%) |
Jul 08, 2014 | 22.99 | 23.01 | 22.98 | 23.01 | 1,954,542 | +0.03(+0.15%) |
Jul 07, 2014 | 23.00 | 23.02 | 22.96 | 22.97 | 2,033,189 | -0.01(-0.03%) |
Jul 03, 2014 | 23.04 | 22.98 | 22.98 | 22.98 | 1,867,943 | -0.09(-0.38%) |
Jul 02, 2014 | 23.07 | 23.07 | 23.04 | 23.06 | 3,464,010 | +0.02(+0.08%) |