Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.25 | 24.45 | 24.02 | 24.29 | 5,120,575 | +0.06(+0.23%) |
Sep 29, 2014 | 23.60 | 24.29 | 23.60 | 24.23 | 4,929,060 | +0.49(+2.05%) |
Sep 26, 2014 | 23.63 | 23.79 | 23.43 | 23.75 | 3,668,108 | +0.02(+0.10%) |
Sep 25, 2014 | 23.92 | 24.11 | 23.70 | 23.72 | 5,145,228 | -0.24(-1.00%) |
Sep 24, 2014 | 24.53 | 24.55 | 23.96 | 23.96 | 3,883,911 | -0.55(-2.24%) |
Sep 23, 2014 | 24.72 | 24.74 | 24.37 | 24.51 | 7,329,550 | -0.15(-0.61%) |
Sep 22, 2014 | 24.81 | 24.93 | 24.59 | 24.66 | 4,434,858 | -0.24(-0.96%) |
Sep 19, 2014 | 24.66 | 24.93 | 24.54 | 24.90 | 6,758,884 | +0.36(+1.46%) |
Sep 18, 2014 | 24.38 | 24.62 | 24.32 | 24.54 | 3,602,861 | +0.19(+0.79%) |
Sep 17, 2014 | 24.56 | 24.70 | 24.31 | 24.35 | 4,328,399 | -0.09(-0.36%) |
Sep 16, 2014 | 24.07 | 24.50 | 23.99 | 24.44 | 4,968,552 | +0.37(+1.56%) |
Sep 15, 2014 | 24.22 | 24.29 | 23.92 | 24.07 | 3,108,214 | -0.06(-0.26%) |
Sep 12, 2014 | 24.58 | 24.63 | 24.04 | 24.13 | 3,521,579 | -0.56(-2.26%) |
Sep 11, 2014 | 24.48 | 24.71 | 24.33 | 24.69 | 3,700,276 | +0.22(+0.88%) |
Sep 10, 2014 | 24.34 | 24.57 | 24.22 | 24.47 | 3,479,045 | +0.16(+0.66%) |
Sep 09, 2014 | 24.46 | 24.53 | 24.28 | 24.31 | 3,748,673 | -0.23(-0.94%) |
Sep 08, 2014 | 24.64 | 24.67 | 24.33 | 24.54 | 2,780,490 | -0.07(-0.29%) |
Sep 05, 2014 | 24.18 | 24.85 | 24.15 | 24.62 | 5,873,305 | +0.47(+1.95%) |
Sep 04, 2014 | 24.30 | 24.39 | 24.07 | 24.15 | 2,781,157 | -0.18(-0.72%) |
Sep 03, 2014 | 24.26 | 24.42 | 24.03 | 24.32 | 4,792,435 | +0.04(+0.16%) |
Sep 02, 2014 | 24.56 | 24.61 | 24.14 | 24.28 | 4,172,585 | -0.25(-1.01%) |
Aug 29, 2014 | 24.26 | 24.53 | 24.53 | 24.53 | 3,079,429 | +0.24(+0.98%) |
Aug 28, 2014 | 24.26 | 24.33 | 24.07 | 24.29 | 3,112,742 | +0.07(+0.30%) |
Aug 27, 2014 | 23.75 | 24.28 | 23.64 | 24.22 | 5,256,159 | +0.52(+2.19%) |
Aug 26, 2014 | 23.68 | 23.91 | 23.64 | 23.70 | 3,121,650 | +0.01(+0.03%) |
Aug 25, 2014 | 23.64 | 23.79 | 23.52 | 23.69 | 3,330,828 | +0.10(+0.44%) |
Aug 22, 2014 | 23.91 | 23.95 | 23.55 | 23.59 | 2,402,003 | -0.33(-1.37%) |
Aug 21, 2014 | 23.79 | 24.18 | 23.78 | 23.91 | 3,829,993 | +0.20(+0.84%) |
Aug 20, 2014 | 23.60 | 23.80 | 23.56 | 23.71 | 3,195,725 | +0.10(+0.44%) |
Aug 19, 2014 | 23.23 | 23.68 | 23.16 | 23.61 | 6,213,083 | +0.45(+1.96%) |
Aug 18, 2014 | 23.29 | 23.36 | 23.09 | 23.16 | 3,310,852 | -0.08(-0.34%) |
Aug 15, 2014 | 23.48 | 23.61 | 23.14 | 23.24 | 4,819,791 | -0.21(-0.88%) |
Aug 14, 2014 | 23.36 | 23.57 | 23.22 | 23.44 | 3,977,914 | +0.10(+0.41%) |
Aug 13, 2014 | 23.36 | 23.38 | 23.18 | 23.35 | 3,066,428 | +0.08(+0.34%) |
Aug 12, 2014 | 23.39 | 23.52 | 23.16 | 23.27 | 4,915,023 | -0.10(-0.44%) |
Aug 11, 2014 | 23.68 | 23.78 | 23.35 | 23.37 | 4,623,699 | -0.23(-0.98%) |
Aug 08, 2014 | 23.75 | 23.75 | 23.24 | 23.60 | 8,327,549 | -0.17(-0.70%) |
Aug 07, 2014 | 24.06 | 24.34 | 23.54 | 23.77 | 7,811,380 | -0.22(-0.93%) |
Aug 06, 2014 | 24.31 | 24.37 | 23.97 | 23.99 | 7,269,996 | -0.49(-1.99%) |
Aug 05, 2014 | 24.76 | 24.89 | 24.32 | 24.48 | 7,873,816 | -0.25(-1.00%) |
Aug 04, 2014 | 24.50 | 24.77 | 24.04 | 24.73 | 6,288,494 | +0.24(+0.98%) |
Aug 01, 2014 | 23.97 | 24.83 | 23.97 | 24.49 | 5,503,959 | -0.18(-0.74%) |
Jul 31, 2014 | 24.12 | 24.86 | 24.12 | 24.67 | 7,402,643 | +0.11(+0.45%) |
Jul 30, 2014 | 24.69 | 24.94 | 24.46 | 24.56 | 5,616,866 | -0.14(-0.55%) |
Jul 29, 2014 | 25.19 | 25.27 | 24.68 | 24.70 | 6,176,277 | -0.51(-2.01%) |
Jul 28, 2014 | 24.62 | 25.37 | 24.59 | 25.20 | 5,140,506 | +0.33(+1.34%) |
Jul 25, 2014 | 25.02 | 25.23 | 24.86 | 24.87 | 3,566,214 | -0.26(-1.04%) |
Jul 24, 2014 | 25.05 | 25.27 | 24.90 | 25.13 | 5,185,905 | +0.08(+0.32%) |
Jul 23, 2014 | 24.87 | 25.24 | 24.77 | 25.05 | 7,168,676 | +0.15(+0.61%) |
Jul 22, 2014 | 25.37 | 25.39 | 24.85 | 24.90 | 6,137,841 | -0.33(-1.32%) |
Jul 21, 2014 | 25.49 | 25.54 | 25.22 | 25.23 | 7,122,028 | -0.38(-1.49%) |
Jul 18, 2014 | 25.31 | 25.70 | 25.06 | 25.62 | 9,216,097 | +0.40(+1.57%) |
Jul 17, 2014 | 26.10 | 26.18 | 25.20 | 25.22 | 9,278,616 | -0.88(-3.37%) |
Jul 16, 2014 | 26.54 | 26.57 | 26.06 | 26.10 | 5,260,434 | -0.26(-0.99%) |
Jul 15, 2014 | 26.84 | 26.91 | 26.31 | 26.36 | 9,399,301 | -0.36(-1.37%) |
Jul 14, 2014 | 27.40 | 27.42 | 26.70 | 26.73 | 7,498,432 | -0.68(-2.49%) |
Jul 11, 2014 | 27.98 | 28.08 | 27.28 | 27.41 | 4,532,514 | -0.64(-2.29%) |
Jul 10, 2014 | 27.84 | 28.19 | 27.81 | 28.05 | 2,487,692 | -0.15(-0.53%) |
Jul 09, 2014 | 28.15 | 28.42 | 27.97 | 28.20 | 3,775,284 | +0.08(+0.28%) |
Jul 08, 2014 | 27.79 | 28.14 | 27.77 | 28.12 | 4,017,817 | +0.36(+1.31%) |
Jul 07, 2014 | 28.24 | 28.30 | 27.64 | 27.76 | 5,750,580 | -0.41(-1.46%) |
Jul 03, 2014 | 28.11 | 28.17 | 28.17 | 28.17 | 2,512,465 | -0.20(-0.70%) |
Jul 02, 2014 | 28.80 | 28.91 | 28.23 | 28.37 | 5,191,880 | -0.46(-1.60%) |