Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.71 | 23.71 | 23.25 | 23.32 | 1,630,323 | -0.32(-1.33%) |
Sep 29, 2014 | 23.50 | 23.75 | 23.50 | 23.64 | 1,324,487 | -0.21(-0.90%) |
Sep 26, 2014 | 23.76 | 23.92 | 23.59 | 23.85 | 1,572,369 | +0.11(+0.48%) |
Sep 25, 2014 | 24.23 | 24.35 | 23.73 | 23.74 | 1,457,941 | -0.62(-2.55%) |
Sep 24, 2014 | 24.19 | 24.47 | 24.05 | 24.36 | 2,116,429 | +0.02(+0.07%) |
Sep 23, 2014 | 24.44 | 24.62 | 24.34 | 24.34 | 1,388,856 | -0.23(-0.93%) |
Sep 22, 2014 | 24.83 | 24.84 | 24.50 | 24.57 | 1,566,147 | -0.34(-1.37%) |
Sep 19, 2014 | 25.06 | 25.10 | 24.81 | 24.91 | 2,850,137 | -0.03(-0.13%) |
Sep 18, 2014 | 25.32 | 25.37 | 24.92 | 24.94 | 1,551,869 | -0.27(-1.05%) |
Sep 17, 2014 | 25.39 | 25.52 | 25.03 | 25.21 | 1,238,985 | -0.08(-0.31%) |
Sep 16, 2014 | 25.15 | 25.44 | 25.06 | 25.29 | 1,928,687 | +0.05(+0.22%) |
Sep 15, 2014 | 25.22 | 25.27 | 25.03 | 25.23 | 1,504,110 | -0.06(-0.23%) |
Sep 12, 2014 | 25.36 | 25.36 | 25.07 | 25.29 | 1,512,652 | -0.09(-0.37%) |
Sep 11, 2014 | 25.23 | 25.48 | 25.11 | 25.38 | 1,570,895 | +0.09(+0.35%) |
Sep 10, 2014 | 25.64 | 25.73 | 25.26 | 25.29 | 2,071,624 | -0.38(-1.47%) |
Sep 09, 2014 | 26.20 | 26.29 | 25.67 | 25.67 | 1,252,201 | -0.53(-2.02%) |
Sep 08, 2014 | 25.92 | 26.23 | 25.92 | 26.20 | 1,261,567 | +0.20(+0.75%) |
Sep 05, 2014 | 25.79 | 26.03 | 25.58 | 26.01 | 1,168,684 | +0.15(+0.59%) |
Sep 04, 2014 | 25.76 | 26.23 | 25.76 | 25.85 | 956,687 | +0.15(+0.58%) |
Sep 03, 2014 | 25.97 | 26.11 | 25.67 | 25.70 | 957,864 | -0.18(-0.69%) |
Sep 02, 2014 | 25.76 | 26.13 | 25.69 | 25.88 | 1,301,243 | +0.14(+0.56%) |
Aug 29, 2014 | 25.82 | 25.74 | 25.74 | 25.74 | 2,554,002 | -0.06(-0.25%) |
Aug 28, 2014 | 25.70 | 25.93 | 25.53 | 25.80 | 849,939 | +0.00(+0.02%) |
Aug 27, 2014 | 25.92 | 25.96 | 25.80 | 25.80 | 759,696 | -0.02(-0.07%) |
Aug 26, 2014 | 25.97 | 26.12 | 25.82 | 25.82 | 712,937 | -0.11(-0.44%) |
Aug 25, 2014 | 25.83 | 26.03 | 25.75 | 25.93 | 716,519 | +0.27(+1.06%) |
Aug 22, 2014 | 25.86 | 25.87 | 25.55 | 25.66 | 1,356,350 | -0.25(-0.96%) |
Aug 21, 2014 | 25.79 | 26.06 | 25.69 | 25.91 | 1,077,394 | +0.21(+0.81%) |
Aug 20, 2014 | 25.69 | 25.78 | 25.60 | 25.70 | 1,417,402 | -0.00(-0.02%) |
Aug 19, 2014 | 25.62 | 25.75 | 25.62 | 25.70 | 761,932 | +0.10(+0.38%) |
Aug 18, 2014 | 25.28 | 25.66 | 25.18 | 25.61 | 1,536,828 | +0.52(+2.06%) |
Aug 15, 2014 | 25.23 | 25.34 | 24.88 | 25.09 | 1,028,165 | -0.11(-0.44%) |
Aug 14, 2014 | 25.18 | 25.36 | 25.15 | 25.20 | 1,355,359 | +0.10(+0.39%) |
Aug 13, 2014 | 24.84 | 25.16 | 24.84 | 25.10 | 645,522 | +0.34(+1.39%) |
Aug 12, 2014 | 24.82 | 25.01 | 24.69 | 24.76 | 1,479,724 | -0.13(-0.53%) |
Aug 11, 2014 | 24.82 | 25.11 | 24.75 | 24.89 | 1,215,544 | +0.23(+0.92%) |
Aug 08, 2014 | 24.15 | 24.64 | 24.15 | 24.66 | 1,052,545 | +0.55(+2.30%) |
Aug 07, 2014 | 24.40 | 24.46 | 24.05 | 24.11 | 1,000,713 | -0.14(-0.56%) |
Aug 06, 2014 | 24.01 | 24.39 | 24.01 | 24.24 | 1,295,208 | -0.04(-0.16%) |
Aug 05, 2014 | 24.42 | 24.69 | 24.15 | 24.28 | 1,414,742 | -0.35(-1.41%) |
Aug 04, 2014 | 24.46 | 24.67 | 24.06 | 24.63 | 1,703,974 | +0.21(+0.84%) |
Aug 01, 2014 | 24.44 | 24.47 | 23.95 | 24.42 | 1,903,807 | -0.10(-0.40%) |
Jul 31, 2014 | 24.91 | 25.23 | 24.52 | 24.52 | 1,306,858 | -0.62(-2.45%) |
Jul 30, 2014 | 25.48 | 25.76 | 25.01 | 25.14 | 1,996,083 | -0.47(-1.83%) |
Jul 29, 2014 | 25.45 | 26.08 | 25.45 | 25.61 | 1,951,455 | -0.34(-1.32%) |
Jul 28, 2014 | 26.31 | 26.36 | 25.86 | 25.95 | 1,138,847 | -0.41(-1.54%) |
Jul 25, 2014 | 26.35 | 26.56 | 26.26 | 26.35 | 618,765 | -0.06(-0.22%) |
Jul 24, 2014 | 26.41 | 26.62 | 26.38 | 26.41 | 736,792 | -0.06(-0.21%) |
Jul 23, 2014 | 26.55 | 26.66 | 26.37 | 26.47 | 673,027 | -0.06(-0.23%) |
Jul 22, 2014 | 26.48 | 26.64 | 26.42 | 26.53 | 1,148,048 | +0.14(+0.53%) |
Jul 21, 2014 | 25.90 | 26.52 | 25.90 | 26.39 | 1,208,575 | +0.37(+1.41%) |
Jul 18, 2014 | 26.05 | 26.33 | 25.95 | 26.02 | 1,577,975 | +0.05(+0.18%) |
Jul 17, 2014 | 26.40 | 26.47 | 25.91 | 25.98 | 1,158,182 | -0.56(-2.13%) |
Jul 16, 2014 | 26.47 | 26.61 | 26.23 | 26.54 | 1,495,356 | +0.15(+0.57%) |
Jul 15, 2014 | 26.65 | 26.71 | 26.19 | 26.39 | 1,098,730 | -0.21(-0.77%) |
Jul 14, 2014 | 26.65 | 26.83 | 26.48 | 26.60 | 931,107 | +0.19(+0.70%) |
Jul 11, 2014 | 26.58 | 26.72 | 26.37 | 26.41 | 732,264 | -0.17(-0.64%) |
Jul 10, 2014 | 26.35 | 26.75 | 26.33 | 26.58 | 717,445 | -0.19(-0.70%) |
Jul 09, 2014 | 26.84 | 26.92 | 26.74 | 26.77 | 570,102 | +0.01(+0.05%) |
Jul 08, 2014 | 27.12 | 27.30 | 26.66 | 26.76 | 2,066,134 | -0.56(-2.04%) |
Jul 07, 2014 | 27.39 | 27.47 | 27.10 | 27.31 | 1,924,451 | -0.20(-0.73%) |
Jul 03, 2014 | 27.18 | 27.51 | 27.51 | 27.51 | 6,371,262 | +0.41(+1.51%) |
Jul 02, 2014 | 27.07 | 27.44 | 27.02 | 27.11 | 1,189,224 | +0.04(+0.16%) |