Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.78 | 21.81 | 21.52 | 21.52 | 4,473,465 | -0.26(-1.21%) |
Sep 29, 2014 | 21.69 | 21.86 | 21.60 | 21.79 | 4,709,432 | -0.05(-0.22%) |
Sep 26, 2014 | 21.57 | 21.85 | 21.50 | 21.83 | 4,789,316 | +0.24(+1.13%) |
Sep 25, 2014 | 21.69 | 21.72 | 21.52 | 21.59 | 4,219,461 | -0.14(-0.65%) |
Sep 24, 2014 | 21.37 | 21.86 | 21.31 | 21.73 | 5,063,510 | +0.35(+1.64%) |
Sep 23, 2014 | 21.45 | 21.62 | 21.37 | 21.38 | 5,649,543 | -0.15(-0.69%) |
Sep 22, 2014 | 21.89 | 21.97 | 21.52 | 21.53 | 6,660,226 | -0.35(-1.61%) |
Sep 19, 2014 | 22.12 | 22.18 | 21.85 | 21.88 | 7,248,659 | -0.16(-0.74%) |
Sep 18, 2014 | 22.22 | 22.30 | 21.93 | 22.04 | 6,116,866 | -0.18(-0.79%) |
Sep 17, 2014 | 22.40 | 22.55 | 22.19 | 22.22 | 4,335,140 | -0.14(-0.63%) |
Sep 16, 2014 | 22.26 | 22.48 | 22.23 | 22.36 | 6,133,819 | +0.11(+0.52%) |
Sep 15, 2014 | 22.34 | 22.46 | 22.18 | 22.25 | 3,997,886 | -0.11(-0.48%) |
Sep 12, 2014 | 22.74 | 22.74 | 22.22 | 22.35 | 6,968,104 | -0.41(-1.78%) |
Sep 11, 2014 | 22.68 | 22.84 | 22.65 | 22.76 | 2,644,172 | -0.03(-0.12%) |
Sep 10, 2014 | 22.82 | 22.89 | 22.74 | 22.79 | 2,497,045 | -0.07(-0.33%) |
Sep 09, 2014 | 22.91 | 23.00 | 22.81 | 22.86 | 3,537,005 | -0.11(-0.47%) |
Sep 08, 2014 | 22.95 | 23.03 | 22.91 | 22.97 | 3,712,181 | +0.03(+0.15%) |
Sep 05, 2014 | 22.83 | 23.00 | 22.83 | 22.93 | 5,954,691 | +0.03(+0.15%) |
Sep 04, 2014 | 23.03 | 23.09 | 22.81 | 22.90 | 4,330,637 | +0.01(+0.03%) |
Sep 03, 2014 | 23.00 | 23.07 | 22.88 | 22.89 | 5,159,414 | -0.07(-0.29%) |
Sep 02, 2014 | 22.97 | 23.05 | 22.91 | 22.96 | 2,750,826 | +0.03(+0.12%) |
Aug 29, 2014 | 22.98 | 22.93 | 22.93 | 22.93 | 4,397,472 | +0.00(+0.00%) |
Aug 28, 2014 | 22.96 | 23.05 | 22.89 | 22.93 | 3,373,496 | -0.13(-0.56%) |
Aug 27, 2014 | 23.04 | 23.17 | 22.97 | 23.06 | 2,827,696 | +0.10(+0.44%) |
Aug 26, 2014 | 23.06 | 23.18 | 22.94 | 22.96 | 4,012,603 | -0.12(-0.52%) |
Aug 25, 2014 | 23.10 | 23.12 | 22.99 | 23.08 | 2,780,149 | +0.12(+0.53%) |
Aug 22, 2014 | 22.97 | 23.05 | 22.95 | 22.96 | 3,026,939 | -0.07(-0.29%) |
Aug 21, 2014 | 22.84 | 23.06 | 22.84 | 23.03 | 6,324,690 | +0.19(+0.82%) |
Aug 20, 2014 | 22.69 | 22.87 | 22.65 | 22.84 | 5,181,234 | +0.09(+0.38%) |
Aug 19, 2014 | 22.42 | 22.79 | 22.36 | 22.75 | 5,713,261 | +0.37(+1.65%) |
Aug 18, 2014 | 22.20 | 22.38 | 22.20 | 22.39 | 4,130,454 | +0.31(+1.40%) |
Aug 15, 2014 | 22.19 | 22.22 | 21.99 | 22.08 | 3,422,629 | -0.07(-0.30%) |
Aug 14, 2014 | 21.84 | 22.20 | 21.77 | 22.14 | 5,779,729 | +0.48(+2.23%) |
Aug 13, 2014 | 21.72 | 21.75 | 21.60 | 21.66 | 2,147,631 | +0.01(+0.03%) |
Aug 12, 2014 | 21.46 | 21.72 | 21.45 | 21.66 | 3,322,243 | +0.15(+0.72%) |
Aug 11, 2014 | 21.43 | 21.60 | 21.39 | 21.50 | 4,237,823 | +0.07(+0.31%) |
Aug 08, 2014 | 21.17 | 21.39 | 21.05 | 21.43 | 3,741,568 | +0.30(+1.43%) |
Aug 07, 2014 | 21.21 | 21.25 | 21.08 | 21.13 | 2,467,932 | -0.04(-0.19%) |
Aug 06, 2014 | 20.95 | 21.22 | 20.87 | 21.17 | 3,226,691 | +0.13(+0.60%) |
Aug 05, 2014 | 21.11 | 21.24 | 20.97 | 21.05 | 3,997,609 | -0.13(-0.60%) |
Aug 04, 2014 | 21.15 | 21.25 | 20.99 | 21.17 | 4,329,622 | +0.25(+1.22%) |
Aug 01, 2014 | 21.36 | 21.43 | 20.83 | 20.92 | 8,519,937 | -0.06(-0.29%) |
Jul 31, 2014 | 21.25 | 21.30 | 20.97 | 20.98 | 8,070,033 | -0.34(-1.57%) |
Jul 30, 2014 | 21.49 | 21.58 | 21.18 | 21.31 | 5,649,142 | -0.09(-0.44%) |
Jul 29, 2014 | 21.62 | 21.62 | 21.42 | 21.41 | 5,407,386 | -0.21(-0.96%) |
Jul 28, 2014 | 21.39 | 21.64 | 21.33 | 21.62 | 7,257,460 | +0.23(+1.10%) |
Jul 25, 2014 | 21.39 | 21.50 | 21.33 | 21.38 | 3,036,700 | -0.09(-0.41%) |
Jul 24, 2014 | 21.56 | 21.61 | 21.40 | 21.47 | 4,706,249 | -0.05(-0.22%) |
Jul 23, 2014 | 21.62 | 21.69 | 21.49 | 21.52 | 4,595,193 | -0.10(-0.46%) |
Jul 22, 2014 | 21.75 | 21.79 | 21.62 | 21.62 | 5,484,004 | +0.01(+0.03%) |
Jul 21, 2014 | 21.78 | 21.79 | 21.56 | 21.61 | 5,967,111 | -0.21(-0.98%) |
Jul 18, 2014 | 21.66 | 21.86 | 21.60 | 21.82 | 9,592,943 | +0.22(+1.02%) |
Jul 17, 2014 | 21.60 | 21.82 | 21.55 | 21.60 | 11,603,978 | -0.11(-0.52%) |
Jul 16, 2014 | 21.72 | 21.77 | 21.56 | 21.72 | 9,930,641 | +0.09(+0.40%) |
Jul 15, 2014 | 21.71 | 21.86 | 21.62 | 21.63 | 13,616,222 | +0.03(+0.16%) |
Jul 14, 2014 | 21.70 | 21.74 | 21.55 | 21.60 | 13,652,964 | -0.09(-0.43%) |
Jul 11, 2014 | 21.82 | 21.92 | 21.54 | 21.69 | 14,714,119 | -0.13(-0.58%) |
Jul 10, 2014 | 21.98 | 22.10 | 21.80 | 21.82 | 17,640,206 | -0.35(-1.60%) |
Jul 09, 2014 | 22.35 | 22.43 | 22.14 | 22.17 | 12,874,975 | -0.17(-0.75%) |
Jul 08, 2014 | 22.26 | 22.51 | 22.13 | 22.34 | 17,753,900 | +0.11(+0.51%) |
Jul 07, 2014 | 22.16 | 22.26 | 22.00 | 22.23 | 17,087,248 | -0.03(-0.12%) |
Jul 03, 2014 | 21.96 | 22.25 | 22.25 | 22.25 | 85,983,760 | +0.21(+0.97%) |
Jul 02, 2014 | 21.88 | 22.20 | 21.80 | 22.04 | 19,672,920 | +0.30(+1.39%) |