Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.04 | 25.08 | 24.90 | 24.94 | 11,688,667 | -0.05(-0.22%) |
Sep 29, 2014 | 24.77 | 25.02 | 24.68 | 24.99 | 13,775,283 | +0.12(+0.50%) |
Sep 26, 2014 | 24.66 | 24.96 | 24.63 | 24.87 | 14,497,244 | +0.38(+1.55%) |
Sep 25, 2014 | 24.72 | 24.76 | 24.47 | 24.49 | 10,458,971 | -0.32(-1.29%) |
Sep 24, 2014 | 24.32 | 24.83 | 24.32 | 24.81 | 14,001,174 | +0.48(+1.96%) |
Sep 23, 2014 | 24.58 | 24.67 | 24.33 | 24.33 | 11,684,699 | -0.29(-1.17%) |
Sep 22, 2014 | 24.45 | 24.67 | 24.41 | 24.62 | 13,760,736 | +0.20(+0.80%) |
Sep 19, 2014 | 24.40 | 24.48 | 24.33 | 24.42 | 14,844,467 | +0.14(+0.56%) |
Sep 18, 2014 | 24.32 | 24.32 | 24.13 | 24.29 | 9,076,259 | +0.07(+0.29%) |
Sep 17, 2014 | 24.10 | 24.32 | 23.98 | 24.22 | 12,411,674 | +0.14(+0.56%) |
Sep 16, 2014 | 23.92 | 24.16 | 23.90 | 24.08 | 12,237,138 | +0.05(+0.20%) |
Sep 15, 2014 | 23.67 | 24.16 | 23.59 | 24.03 | 21,048,728 | +0.60(+2.57%) |
Sep 12, 2014 | 23.45 | 23.51 | 23.33 | 23.43 | 13,497,732 | -0.02(-0.07%) |
Sep 11, 2014 | 23.52 | 23.60 | 23.30 | 23.45 | 11,668,712 | -0.08(-0.35%) |
Sep 10, 2014 | 23.44 | 23.63 | 23.33 | 23.53 | 15,454,434 | +0.11(+0.48%) |
Sep 09, 2014 | 23.39 | 23.42 | 23.31 | 23.42 | 15,977,693 | +0.09(+0.37%) |
Sep 08, 2014 | 23.27 | 23.39 | 23.26 | 23.33 | 12,032,576 | +0.05(+0.23%) |
Sep 05, 2014 | 23.14 | 23.29 | 23.11 | 23.28 | 9,235,523 | +0.13(+0.58%) |
Sep 04, 2014 | 23.19 | 23.32 | 23.09 | 23.14 | 8,545,252 | -0.04(-0.19%) |
Sep 03, 2014 | 23.28 | 23.31 | 23.13 | 23.19 | 6,518,996 | +0.02(+0.07%) |
Sep 02, 2014 | 23.15 | 23.29 | 23.09 | 23.17 | 8,525,549 | +0.06(+0.26%) |
Aug 29, 2014 | 23.07 | 23.11 | 23.11 | 23.11 | 6,795,260 | +0.09(+0.40%) |
Aug 28, 2014 | 22.91 | 23.07 | 22.87 | 23.02 | 5,956,838 | +0.05(+0.21%) |
Aug 27, 2014 | 22.96 | 22.99 | 22.84 | 22.97 | 6,504,450 | -0.02(-0.09%) |
Aug 26, 2014 | 23.02 | 23.06 | 22.91 | 22.99 | 8,329,011 | +0.05(+0.21%) |
Aug 25, 2014 | 22.93 | 23.03 | 22.88 | 22.94 | 6,111,948 | +0.10(+0.42%) |
Aug 22, 2014 | 22.85 | 22.91 | 22.76 | 22.85 | 7,079,002 | +0.01(+0.02%) |
Aug 21, 2014 | 22.78 | 22.88 | 22.71 | 22.84 | 9,003,704 | +0.06(+0.28%) |
Aug 20, 2014 | 22.91 | 22.92 | 22.70 | 22.78 | 8,460,405 | -0.13(-0.56%) |
Aug 19, 2014 | 22.85 | 22.91 | 22.69 | 22.91 | 8,052,714 | +0.11(+0.47%) |
Aug 18, 2014 | 22.69 | 22.85 | 22.69 | 22.80 | 7,432,439 | +0.16(+0.71%) |
Aug 15, 2014 | 22.74 | 22.78 | 22.49 | 22.64 | 8,830,882 | -0.03(-0.14%) |
Aug 14, 2014 | 22.59 | 22.67 | 22.54 | 22.67 | 5,549,509 | +0.10(+0.45%) |
Aug 13, 2014 | 22.57 | 22.64 | 22.47 | 22.57 | 6,943,380 | +0.06(+0.26%) |
Aug 12, 2014 | 22.48 | 22.54 | 22.38 | 22.51 | 7,165,654 | -0.03(-0.12%) |
Aug 11, 2014 | 22.43 | 22.70 | 22.34 | 22.54 | 11,435,703 | +0.20(+0.91%) |
Aug 08, 2014 | 22.10 | 22.31 | 22.06 | 22.33 | 8,231,574 | +0.26(+1.17%) |
Aug 07, 2014 | 22.23 | 22.27 | 21.95 | 22.07 | 14,592,989 | -0.15(-0.68%) |
Aug 06, 2014 | 21.71 | 22.29 | 21.71 | 22.23 | 14,846,037 | +0.46(+2.12%) |
Aug 05, 2014 | 21.84 | 21.97 | 21.68 | 21.76 | 8,162,055 | -0.09(-0.39%) |
Aug 04, 2014 | 21.71 | 21.90 | 21.67 | 21.85 | 11,622,577 | +0.12(+0.57%) |
Aug 01, 2014 | 21.66 | 21.89 | 21.60 | 21.73 | 11,543,665 | -0.05(-0.25%) |
Jul 31, 2014 | 21.96 | 22.02 | 21.77 | 21.78 | 13,386,433 | -0.28(-1.26%) |
Jul 30, 2014 | 22.44 | 22.47 | 22.03 | 22.06 | 13,465,846 | -0.23(-1.01%) |
Jul 29, 2014 | 22.31 | 22.43 | 22.25 | 22.28 | 16,038,985 | -0.06(-0.26%) |
Jul 28, 2014 | 22.39 | 22.46 | 22.19 | 22.34 | 8,391,795 | -0.05(-0.22%) |
Jul 25, 2014 | 22.47 | 22.54 | 22.27 | 22.39 | 9,003,832 | -0.16(-0.71%) |
Jul 24, 2014 | 22.46 | 22.61 | 22.42 | 22.55 | 12,721,587 | +0.17(+0.77%) |
Jul 23, 2014 | 22.53 | 22.53 | 22.34 | 22.38 | 12,156,885 | -0.11(-0.50%) |
Jul 22, 2014 | 22.41 | 22.66 | 22.07 | 22.49 | 16,456,331 | -0.04(-0.19%) |
Jul 21, 2014 | 22.28 | 22.56 | 22.24 | 22.54 | 16,097,293 | -0.09(-0.38%) |
Jul 18, 2014 | 22.42 | 22.67 | 22.32 | 22.62 | 12,694,030 | +0.32(+1.42%) |
Jul 17, 2014 | 22.38 | 22.52 | 22.29 | 22.31 | 12,098,838 | -0.13(-0.57%) |
Jul 16, 2014 | 22.57 | 22.72 | 22.37 | 22.43 | 14,765,804 | +0.03(+0.14%) |
Jul 15, 2014 | 23.07 | 23.11 | 22.40 | 22.40 | 33,593,524 | -0.85(-3.67%) |
Jul 14, 2014 | 23.39 | 23.44 | 23.21 | 23.25 | 15,499,719 | -0.04(-0.18%) |
Jul 11, 2014 | 23.35 | 23.39 | 23.08 | 23.30 | 18,484,454 | +0.26(+1.12%) |
Jul 10, 2014 | 22.86 | 23.04 | 22.86 | 23.04 | 14,082,399 | +0.08(+0.35%) |
Jul 09, 2014 | 22.99 | 23.09 | 22.92 | 22.96 | 11,005,916 | +0.05(+0.21%) |
Jul 08, 2014 | 22.88 | 22.97 | 22.80 | 22.91 | 9,509,164 | +0.05(+0.21%) |
Jul 07, 2014 | 22.66 | 22.95 | 22.66 | 22.86 | 9,714,785 | +0.12(+0.54%) |
Jul 03, 2014 | 22.54 | 22.74 | 22.74 | 22.74 | 10,848,406 | +0.28(+1.24%) |
Jul 02, 2014 | 22.45 | 22.51 | 22.38 | 22.46 | 6,560,221 | +0.02(+0.10%) |