Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.20 | 23.34 | 22.83 | 23.09 | 1,768,903 | -0.07(-0.32%) |
Sep 29, 2014 | 23.06 | 23.27 | 23.00 | 23.16 | 1,989,908 | -0.16(-0.71%) |
Sep 26, 2014 | 23.44 | 23.44 | 23.26 | 23.33 | 722,679 | -0.02(-0.08%) |
Sep 25, 2014 | 23.86 | 23.86 | 23.31 | 23.35 | 1,035,181 | -0.60(-2.51%) |
Sep 24, 2014 | 24.15 | 24.21 | 23.74 | 23.95 | 746,266 | -0.15(-0.62%) |
Sep 23, 2014 | 24.71 | 24.78 | 24.10 | 24.10 | 1,017,389 | -0.66(-2.66%) |
Sep 22, 2014 | 25.38 | 25.43 | 24.75 | 24.76 | 895,479 | -0.63(-2.47%) |
Sep 19, 2014 | 25.53 | 25.73 | 25.25 | 25.38 | 1,262,848 | -0.13(-0.49%) |
Sep 18, 2014 | 25.06 | 25.55 | 24.97 | 25.51 | 1,173,486 | +0.53(+2.14%) |
Sep 17, 2014 | 24.56 | 25.02 | 24.49 | 24.98 | 1,052,536 | +0.38(+1.56%) |
Sep 16, 2014 | 24.73 | 24.87 | 24.44 | 24.59 | 990,551 | -0.16(-0.67%) |
Sep 15, 2014 | 24.90 | 25.02 | 24.63 | 24.76 | 1,000,466 | +0.20(+0.80%) |
Sep 12, 2014 | 24.39 | 24.58 | 24.18 | 24.56 | 913,179 | +0.19(+0.77%) |
Sep 11, 2014 | 24.30 | 24.45 | 24.11 | 24.37 | 1,088,496 | +0.01(+0.03%) |
Sep 10, 2014 | 23.93 | 24.43 | 23.93 | 24.36 | 881,700 | +0.39(+1.64%) |
Sep 09, 2014 | 24.19 | 24.19 | 23.85 | 23.97 | 491,369 | -0.21(-0.88%) |
Sep 08, 2014 | 23.88 | 24.39 | 23.88 | 24.18 | 848,904 | +0.26(+1.08%) |
Sep 05, 2014 | 23.77 | 24.00 | 23.56 | 23.93 | 896,837 | +0.11(+0.46%) |
Sep 04, 2014 | 24.21 | 24.45 | 23.79 | 23.82 | 1,177,470 | -0.27(-1.14%) |
Sep 03, 2014 | 24.62 | 24.71 | 24.07 | 24.09 | 1,177,043 | -0.39(-1.60%) |
Sep 02, 2014 | 24.45 | 24.69 | 24.26 | 24.48 | 865,275 | +0.20(+0.81%) |
Aug 29, 2014 | 24.22 | 24.29 | 24.29 | 24.29 | 431,262 | +0.15(+0.62%) |
Aug 28, 2014 | 24.21 | 24.34 | 24.00 | 24.14 | 479,769 | -0.11(-0.45%) |
Aug 27, 2014 | 24.55 | 24.55 | 24.20 | 24.25 | 856,812 | -0.22(-0.90%) |
Aug 26, 2014 | 24.42 | 24.62 | 24.33 | 24.47 | 500,492 | +0.03(+0.13%) |
Aug 25, 2014 | 24.45 | 24.62 | 24.29 | 24.44 | 518,360 | +0.09(+0.35%) |
Aug 22, 2014 | 24.48 | 24.55 | 24.27 | 24.35 | 524,191 | -0.14(-0.58%) |
Aug 21, 2014 | 24.33 | 24.52 | 24.11 | 24.49 | 781,878 | +0.19(+0.77%) |
Aug 20, 2014 | 24.29 | 24.40 | 24.16 | 24.30 | 376,820 | -0.05(-0.23%) |
Aug 19, 2014 | 24.58 | 24.65 | 24.29 | 24.36 | 1,042,640 | -0.19(-0.77%) |
Aug 18, 2014 | 24.51 | 24.65 | 24.21 | 24.55 | 964,699 | +0.29(+1.20%) |
Aug 15, 2014 | 24.40 | 24.57 | 24.08 | 24.25 | 896,739 | -0.11(-0.45%) |
Aug 14, 2014 | 24.30 | 24.61 | 24.30 | 24.36 | 1,268,560 | +0.00(+0.00%) |
Aug 13, 2014 | 24.00 | 24.42 | 24.00 | 24.36 | 1,509,969 | +0.42(+1.75%) |
Aug 12, 2014 | 24.09 | 24.29 | 23.89 | 23.95 | 1,152,261 | -0.15(-0.60%) |
Aug 11, 2014 | 23.98 | 24.32 | 23.80 | 24.09 | 1,234,385 | +0.16(+0.66%) |
Aug 08, 2014 | 23.88 | 24.12 | 23.78 | 23.93 | 1,051,597 | +0.01(+0.03%) |
Aug 07, 2014 | 24.17 | 24.25 | 23.75 | 23.93 | 1,440,925 | -0.11(-0.46%) |
Aug 06, 2014 | 23.96 | 24.21 | 23.84 | 24.04 | 2,308,085 | -0.03(-0.13%) |
Aug 05, 2014 | 24.05 | 24.55 | 23.97 | 24.07 | 1,760,186 | -0.05(-0.19%) |
Aug 04, 2014 | 24.21 | 24.48 | 23.95 | 24.11 | 1,192,849 | -0.04(-0.16%) |
Aug 01, 2014 | 24.95 | 25.05 | 24.10 | 24.15 | 2,405,317 | -0.87(-3.48%) |
Jul 31, 2014 | 25.32 | 25.43 | 24.91 | 25.02 | 2,495,903 | -0.55(-2.15%) |
Jul 30, 2014 | 25.94 | 26.26 | 25.55 | 25.57 | 1,510,003 | -0.32(-1.24%) |
Jul 29, 2014 | 25.90 | 26.09 | 25.71 | 25.89 | 2,007,478 | -0.01(-0.03%) |
Jul 28, 2014 | 26.00 | 26.17 | 25.72 | 25.90 | 1,656,985 | -0.31(-1.20%) |
Jul 25, 2014 | 26.67 | 26.69 | 26.15 | 26.22 | 1,718,245 | -0.41(-1.53%) |
Jul 24, 2014 | 26.47 | 26.80 | 26.11 | 26.62 | 2,673,540 | +0.15(+0.56%) |
Jul 23, 2014 | 26.54 | 26.60 | 26.18 | 26.47 | 1,802,884 | -0.03(-0.12%) |
Jul 22, 2014 | 26.81 | 26.95 | 26.51 | 26.51 | 1,206,743 | -0.23(-0.85%) |
Jul 21, 2014 | 26.62 | 26.83 | 26.41 | 26.73 | 1,327,517 | -0.02(-0.06%) |
Jul 18, 2014 | 26.66 | 26.89 | 26.37 | 26.75 | 1,242,669 | +0.31(+1.19%) |
Jul 17, 2014 | 27.02 | 27.22 | 26.40 | 26.44 | 2,062,813 | -0.68(-2.52%) |
Jul 16, 2014 | 27.27 | 27.42 | 27.06 | 27.12 | 1,159,801 | -0.05(-0.20%) |
Jul 15, 2014 | 27.18 | 27.27 | 26.95 | 27.17 | 1,389,355 | +0.08(+0.29%) |
Jul 14, 2014 | 27.05 | 27.38 | 26.98 | 27.09 | 1,548,953 | +0.21(+0.79%) |
Jul 11, 2014 | 26.60 | 27.00 | 26.31 | 26.88 | 1,311,519 | +0.16(+0.62%) |
Jul 10, 2014 | 26.41 | 26.81 | 26.09 | 26.72 | 1,781,378 | +0.06(+0.24%) |
Jul 09, 2014 | 26.84 | 26.98 | 26.63 | 26.66 | 3,004,799 | -0.23(-0.85%) |
Jul 08, 2014 | 26.89 | 27.00 | 26.67 | 26.88 | 1,490,005 | -0.04(-0.15%) |
Jul 07, 2014 | 26.85 | 27.17 | 26.73 | 26.92 | 2,265,921 | -0.04(-0.15%) |
Jul 03, 2014 | 26.84 | 26.96 | 26.96 | 26.96 | 1,036,915 | +0.33(+1.24%) |
Jul 02, 2014 | 26.86 | 26.95 | 26.47 | 26.63 | 1,924,336 | -0.34(-1.25%) |