Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.12 | 24.22 | 23.67 | 23.83 | 5,673,081 | -0.11(-0.45%) |
Sep 29, 2014 | 23.59 | 24.06 | 23.44 | 23.94 | 6,953,427 | -0.23(-0.95%) |
Sep 26, 2014 | 23.68 | 24.34 | 23.61 | 24.17 | 6,678,938 | +0.61(+2.59%) |
Sep 25, 2014 | 24.49 | 24.54 | 23.55 | 23.56 | 11,230,836 | -1.13(-4.58%) |
Sep 24, 2014 | 24.44 | 24.75 | 24.17 | 24.69 | 5,200,329 | +0.41(+1.70%) |
Sep 23, 2014 | 24.66 | 25.00 | 24.27 | 24.28 | 8,147,164 | -0.53(-2.15%) |
Sep 22, 2014 | 25.23 | 25.36 | 24.77 | 24.81 | 6,765,063 | -0.59(-2.33%) |
Sep 19, 2014 | 25.92 | 26.09 | 25.23 | 25.41 | 9,223,196 | -0.26(-1.00%) |
Sep 18, 2014 | 25.25 | 25.78 | 25.19 | 25.66 | 8,233,894 | +0.65(+2.58%) |
Sep 17, 2014 | 24.85 | 25.40 | 24.65 | 25.02 | 8,477,887 | +0.25(+1.02%) |
Sep 16, 2014 | 24.36 | 24.92 | 24.33 | 24.76 | 5,607,754 | +0.29(+1.20%) |
Sep 15, 2014 | 24.51 | 24.64 | 24.31 | 24.47 | 6,145,698 | -0.05(-0.20%) |
Sep 12, 2014 | 24.72 | 24.94 | 24.29 | 24.52 | 4,928,506 | -0.25(-0.99%) |
Sep 11, 2014 | 24.35 | 24.83 | 24.33 | 24.76 | 4,070,432 | +0.12(+0.50%) |
Sep 10, 2014 | 24.42 | 24.77 | 24.33 | 24.64 | 4,539,261 | +0.27(+1.09%) |
Sep 09, 2014 | 24.86 | 24.92 | 24.26 | 24.38 | 5,815,853 | -0.68(-2.70%) |
Sep 08, 2014 | 24.97 | 25.30 | 24.83 | 25.05 | 4,969,540 | +0.02(+0.06%) |
Sep 05, 2014 | 24.79 | 25.06 | 24.45 | 25.04 | 5,628,439 | +0.13(+0.52%) |
Sep 04, 2014 | 25.02 | 25.32 | 24.69 | 24.91 | 5,946,049 | -0.00(-0.02%) |
Sep 03, 2014 | 25.24 | 25.32 | 24.76 | 24.91 | 5,293,233 | -0.08(-0.31%) |
Sep 02, 2014 | 24.85 | 25.09 | 24.64 | 24.99 | 6,867,915 | +0.28(+1.15%) |
Aug 29, 2014 | 24.53 | 24.70 | 24.70 | 24.70 | 13,467,188 | +0.29(+1.18%) |
Aug 28, 2014 | 24.51 | 24.52 | 24.21 | 24.42 | 3,611,856 | -0.28(-1.15%) |
Aug 27, 2014 | 24.84 | 24.95 | 24.58 | 24.70 | 3,983,439 | -0.13(-0.51%) |
Aug 26, 2014 | 24.74 | 25.03 | 24.70 | 24.83 | 3,455,600 | +0.20(+0.80%) |
Aug 25, 2014 | 24.49 | 24.86 | 24.47 | 24.63 | 5,355,065 | +0.50(+2.08%) |
Aug 22, 2014 | 24.32 | 24.50 | 24.10 | 24.13 | 5,509,299 | -0.23(-0.96%) |
Aug 21, 2014 | 23.80 | 24.48 | 23.73 | 24.36 | 8,714,962 | +0.66(+2.79%) |
Aug 20, 2014 | 23.35 | 23.77 | 23.32 | 23.70 | 6,599,781 | +0.22(+0.95%) |
Aug 19, 2014 | 23.50 | 23.64 | 23.46 | 23.48 | 5,085,094 | +0.12(+0.52%) |
Aug 18, 2014 | 23.04 | 23.40 | 23.02 | 23.36 | 7,572,014 | +0.68(+2.99%) |
Aug 15, 2014 | 23.07 | 23.18 | 22.29 | 22.68 | 11,882,426 | -0.23(-0.99%) |
Aug 14, 2014 | 22.66 | 22.92 | 22.64 | 22.91 | 4,484,951 | +0.30(+1.32%) |
Aug 13, 2014 | 22.37 | 22.68 | 22.31 | 22.61 | 6,358,861 | +0.43(+1.93%) |
Aug 12, 2014 | 22.11 | 22.38 | 21.99 | 22.18 | 6,444,826 | +0.05(+0.24%) |
Aug 11, 2014 | 22.25 | 22.35 | 22.05 | 22.13 | 9,637,511 | +0.13(+0.60%) |
Aug 08, 2014 | 21.54 | 21.92 | 21.27 | 21.99 | 7,924,177 | +0.59(+2.76%) |
Aug 07, 2014 | 22.02 | 22.09 | 21.27 | 21.40 | 8,479,023 | -0.30(-1.39%) |
Aug 06, 2014 | 21.18 | 21.99 | 21.18 | 21.70 | 7,629,586 | +0.22(+1.00%) |
Aug 05, 2014 | 21.83 | 22.00 | 21.26 | 21.49 | 9,911,668 | -0.61(-2.77%) |
Aug 04, 2014 | 21.82 | 22.19 | 21.56 | 22.10 | 7,821,355 | +0.47(+2.17%) |
Aug 01, 2014 | 22.04 | 22.21 | 21.37 | 21.63 | 13,867,933 | -0.49(-2.21%) |
Jul 31, 2014 | 23.10 | 23.15 | 22.11 | 22.12 | 15,780,712 | -1.32(-5.65%) |
Jul 30, 2014 | 23.54 | 23.68 | 23.08 | 23.44 | 9,943,059 | +0.22(+0.97%) |
Jul 29, 2014 | 23.70 | 23.76 | 23.21 | 23.22 | 8,932,821 | -0.36(-1.52%) |
Jul 28, 2014 | 23.57 | 23.66 | 23.16 | 23.58 | 7,192,952 | +0.03(+0.12%) |
Jul 25, 2014 | 23.79 | 23.80 | 23.44 | 23.55 | 6,481,799 | -0.44(-1.84%) |
Jul 24, 2014 | 23.93 | 24.10 | 23.89 | 23.99 | 4,008,804 | +0.15(+0.62%) |
Jul 23, 2014 | 23.79 | 23.95 | 23.63 | 23.84 | 3,894,286 | +0.15(+0.64%) |
Jul 22, 2014 | 23.68 | 23.82 | 23.57 | 23.69 | 4,946,638 | +0.24(+1.03%) |
Jul 21, 2014 | 23.40 | 23.53 | 23.17 | 23.45 | 6,618,501 | -0.14(-0.59%) |
Jul 18, 2014 | 23.24 | 23.67 | 23.11 | 23.59 | 7,533,075 | +0.69(+2.99%) |
Jul 17, 2014 | 23.52 | 23.73 | 22.82 | 22.90 | 11,444,141 | -0.88(-3.72%) |
Jul 16, 2014 | 24.05 | 24.05 | 23.60 | 23.79 | 6,525,736 | -0.13(-0.53%) |
Jul 15, 2014 | 23.88 | 24.10 | 23.55 | 23.92 | 11,152,734 | +0.43(+1.83%) |
Jul 14, 2014 | 23.60 | 23.67 | 23.44 | 23.48 | 8,785,802 | +0.44(+1.89%) |
Jul 11, 2014 | 22.87 | 23.11 | 22.59 | 23.05 | 6,303,566 | +0.07(+0.32%) |
Jul 10, 2014 | 22.61 | 23.15 | 22.48 | 22.98 | 7,728,589 | -0.36(-1.55%) |
Jul 09, 2014 | 23.36 | 23.39 | 23.11 | 23.34 | 8,152,288 | +0.16(+0.70%) |
Jul 08, 2014 | 23.49 | 23.56 | 22.98 | 23.17 | 10,501,862 | -0.52(-2.18%) |
Jul 07, 2014 | 23.82 | 23.86 | 23.52 | 23.69 | 8,430,549 | -0.30(-1.25%) |
Jul 03, 2014 | 23.84 | 23.99 | 23.99 | 23.99 | 19,230,446 | +0.45(+1.91%) |
Jul 02, 2014 | 23.67 | 23.74 | 23.47 | 23.54 | 4,642,797 | -0.02(-0.09%) |