Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.15 | 26.19 | 26.00 | 26.04 | 11,193,188 | -0.06(-0.22%) |
Sep 29, 2014 | 25.87 | 26.13 | 25.78 | 26.10 | 13,191,353 | +0.13(+0.50%) |
Sep 26, 2014 | 25.75 | 26.06 | 25.72 | 25.97 | 13,882,711 | +0.40(+1.55%) |
Sep 25, 2014 | 25.82 | 25.85 | 25.55 | 25.57 | 10,015,619 | -0.33(-1.29%) |
Sep 24, 2014 | 25.39 | 25.93 | 25.39 | 25.91 | 13,407,669 | +0.50(+1.96%) |
Sep 23, 2014 | 25.66 | 25.76 | 25.41 | 25.41 | 11,189,389 | -0.30(-1.17%) |
Sep 22, 2014 | 25.53 | 25.77 | 25.49 | 25.71 | 13,177,423 | +0.20(+0.80%) |
Sep 19, 2014 | 25.48 | 25.57 | 25.41 | 25.51 | 14,215,215 | +0.14(+0.56%) |
Sep 18, 2014 | 25.40 | 25.40 | 25.20 | 25.36 | 8,691,519 | +0.07(+0.29%) |
Sep 17, 2014 | 25.17 | 25.40 | 25.04 | 25.29 | 11,885,548 | +0.14(+0.56%) |
Sep 16, 2014 | 24.98 | 25.23 | 24.96 | 25.15 | 11,718,410 | +0.05(+0.20%) |
Sep 15, 2014 | 24.72 | 25.23 | 24.64 | 25.10 | 20,156,480 | +0.63(+2.57%) |
Sep 12, 2014 | 24.49 | 24.55 | 24.36 | 24.47 | 12,925,567 | -0.02(-0.07%) |
Sep 11, 2014 | 24.56 | 24.64 | 24.33 | 24.49 | 11,174,079 | -0.09(-0.35%) |
Sep 10, 2014 | 24.48 | 24.68 | 24.36 | 24.57 | 14,799,327 | +0.12(+0.48%) |
Sep 09, 2014 | 24.43 | 24.46 | 24.34 | 24.45 | 15,300,406 | +0.09(+0.37%) |
Sep 08, 2014 | 24.30 | 24.42 | 24.29 | 24.36 | 11,522,521 | +0.06(+0.23%) |
Sep 05, 2014 | 24.16 | 24.32 | 24.13 | 24.31 | 8,844,033 | +0.14(+0.58%) |
Sep 04, 2014 | 24.21 | 24.36 | 24.12 | 24.17 | 8,183,023 | -0.04(-0.19%) |
Sep 03, 2014 | 24.31 | 24.35 | 24.15 | 24.21 | 6,242,659 | +0.02(+0.07%) |
Sep 02, 2014 | 24.18 | 24.32 | 24.12 | 24.19 | 8,164,154 | +0.06(+0.26%) |
Aug 29, 2014 | 24.09 | 24.13 | 24.13 | 24.13 | 6,507,212 | +0.10(+0.40%) |
Aug 28, 2014 | 23.92 | 24.09 | 23.89 | 24.04 | 5,704,331 | +0.05(+0.21%) |
Aug 27, 2014 | 23.98 | 24.01 | 23.85 | 23.99 | 6,228,729 | -0.02(-0.09%) |
Aug 26, 2014 | 24.04 | 24.08 | 23.92 | 24.01 | 7,975,948 | +0.05(+0.21%) |
Aug 25, 2014 | 23.94 | 24.05 | 23.90 | 23.96 | 5,852,865 | +0.10(+0.42%) |
Aug 22, 2014 | 23.86 | 23.92 | 23.77 | 23.86 | 6,778,927 | +0.01(+0.02%) |
Aug 21, 2014 | 23.79 | 23.89 | 23.72 | 23.85 | 8,622,041 | +0.07(+0.28%) |
Aug 20, 2014 | 23.93 | 23.93 | 23.71 | 23.79 | 8,101,772 | -0.13(-0.56%) |
Aug 19, 2014 | 23.86 | 23.93 | 23.70 | 23.92 | 7,711,363 | +0.11(+0.47%) |
Aug 18, 2014 | 23.70 | 23.86 | 23.70 | 23.81 | 7,117,381 | +0.17(+0.71%) |
Aug 15, 2014 | 23.75 | 23.79 | 23.49 | 23.64 | 8,456,544 | -0.03(-0.14%) |
Aug 14, 2014 | 23.59 | 23.67 | 23.53 | 23.67 | 5,314,267 | +0.11(+0.45%) |
Aug 13, 2014 | 23.57 | 23.64 | 23.47 | 23.57 | 6,649,054 | +0.06(+0.26%) |
Aug 12, 2014 | 23.47 | 23.53 | 23.37 | 23.51 | 6,861,905 | -0.03(-0.12%) |
Aug 11, 2014 | 23.43 | 23.70 | 23.33 | 23.53 | 10,950,949 | +0.21(+0.91%) |
Aug 08, 2014 | 23.08 | 23.30 | 23.04 | 23.32 | 7,882,641 | +0.27(+1.17%) |
Aug 07, 2014 | 23.21 | 23.26 | 22.92 | 23.05 | 13,974,399 | -0.16(-0.68%) |
Aug 06, 2014 | 22.67 | 23.28 | 22.67 | 23.21 | 14,216,720 | +0.48(+2.12%) |
Aug 05, 2014 | 22.81 | 22.95 | 22.64 | 22.73 | 7,816,069 | -0.09(-0.39%) |
Aug 04, 2014 | 22.67 | 22.87 | 22.63 | 22.82 | 11,129,901 | +0.13(+0.57%) |
Aug 01, 2014 | 22.61 | 22.86 | 22.56 | 22.69 | 11,054,334 | -0.06(-0.25%) |
Jul 31, 2014 | 22.93 | 22.99 | 22.74 | 22.74 | 12,818,988 | -0.29(-1.26%) |
Jul 30, 2014 | 23.43 | 23.47 | 23.00 | 23.04 | 12,895,035 | -0.24(-1.01%) |
Jul 29, 2014 | 23.30 | 23.43 | 23.23 | 23.27 | 15,359,100 | -0.06(-0.26%) |
Jul 28, 2014 | 23.38 | 23.45 | 23.18 | 23.33 | 8,036,070 | -0.05(-0.22%) |
Jul 25, 2014 | 23.46 | 23.54 | 23.26 | 23.38 | 8,622,164 | -0.17(-0.71%) |
Jul 24, 2014 | 23.46 | 23.61 | 23.41 | 23.55 | 12,182,324 | +0.18(+0.77%) |
Jul 23, 2014 | 23.52 | 23.53 | 23.33 | 23.37 | 11,641,560 | -0.12(-0.50%) |
Jul 22, 2014 | 23.40 | 23.67 | 23.05 | 23.49 | 15,758,754 | -0.04(-0.19%) |
Jul 21, 2014 | 23.27 | 23.56 | 23.22 | 23.53 | 15,414,936 | -0.09(-0.38%) |
Jul 18, 2014 | 23.41 | 23.67 | 23.30 | 23.62 | 12,155,935 | +0.33(+1.42%) |
Jul 17, 2014 | 23.37 | 23.52 | 23.27 | 23.29 | 11,585,974 | -0.13(-0.57%) |
Jul 16, 2014 | 23.57 | 23.73 | 23.36 | 23.43 | 14,139,888 | +0.03(+0.14%) |
Jul 15, 2014 | 24.09 | 24.13 | 23.39 | 23.39 | 32,169,508 | -0.89(-3.67%) |
Jul 14, 2014 | 24.43 | 24.48 | 24.23 | 24.28 | 14,842,693 | -0.04(-0.18%) |
Jul 11, 2014 | 24.39 | 24.42 | 24.10 | 24.33 | 17,700,906 | +0.27(+1.12%) |
Jul 10, 2014 | 23.87 | 24.06 | 23.87 | 24.06 | 13,485,452 | +0.08(+0.35%) |
Jul 09, 2014 | 24.00 | 24.12 | 23.93 | 23.98 | 10,539,381 | +0.05(+0.21%) |
Jul 08, 2014 | 23.89 | 23.98 | 23.81 | 23.93 | 9,106,075 | +0.05(+0.21%) |
Jul 07, 2014 | 23.67 | 23.97 | 23.67 | 23.88 | 9,302,980 | +0.13(+0.54%) |
Jul 03, 2014 | 23.54 | 23.75 | 23.75 | 23.75 | 10,388,547 | +0.29(+1.24%) |
Jul 02, 2014 | 23.44 | 23.51 | 23.37 | 23.46 | 6,282,136 | +0.02(+0.10%) |