Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.31 | 24.40 | 24.12 | 24.21 | 3,366,162 | -0.11(-0.45%) |
Sep 29, 2014 | 24.14 | 24.36 | 24.05 | 24.32 | 2,806,644 | -0.03(-0.14%) |
Sep 26, 2014 | 24.12 | 24.42 | 24.07 | 24.36 | 2,848,927 | +0.26(+1.07%) |
Sep 25, 2014 | 24.31 | 24.33 | 23.88 | 24.10 | 3,399,681 | -0.32(-1.30%) |
Sep 24, 2014 | 24.45 | 24.56 | 24.23 | 24.41 | 2,354,388 | +0.02(+0.10%) |
Sep 23, 2014 | 24.61 | 24.72 | 24.32 | 24.39 | 4,493,598 | -0.32(-1.28%) |
Sep 22, 2014 | 25.01 | 25.17 | 24.69 | 24.71 | 3,609,687 | -0.30(-1.20%) |
Sep 19, 2014 | 25.28 | 25.38 | 24.82 | 25.01 | 6,434,073 | +0.12(+0.47%) |
Sep 18, 2014 | 24.71 | 25.11 | 24.61 | 24.89 | 4,830,990 | +0.28(+1.15%) |
Sep 17, 2014 | 24.39 | 24.85 | 24.24 | 24.61 | 3,688,269 | +0.28(+1.16%) |
Sep 16, 2014 | 24.47 | 24.65 | 24.29 | 24.32 | 3,285,098 | -0.21(-0.87%) |
Sep 15, 2014 | 24.66 | 24.66 | 24.44 | 24.54 | 2,963,059 | -0.11(-0.46%) |
Sep 12, 2014 | 24.42 | 24.71 | 24.27 | 24.65 | 3,071,982 | +0.24(+0.99%) |
Sep 11, 2014 | 24.42 | 24.42 | 24.16 | 24.41 | 2,626,746 | +0.12(+0.48%) |
Sep 10, 2014 | 23.71 | 24.32 | 23.71 | 24.29 | 2,588,968 | +0.37(+1.53%) |
Sep 09, 2014 | 24.02 | 24.04 | 23.67 | 23.92 | 1,965,955 | -0.22(-0.90%) |
Sep 08, 2014 | 24.16 | 24.35 | 24.10 | 24.14 | 2,348,283 | -0.08(-0.34%) |
Sep 05, 2014 | 24.26 | 24.26 | 23.94 | 24.22 | 2,747,946 | -0.13(-0.55%) |
Sep 04, 2014 | 24.42 | 24.61 | 24.31 | 24.36 | 2,375,819 | +0.01(+0.03%) |
Sep 03, 2014 | 24.58 | 24.60 | 24.26 | 24.35 | 2,887,650 | -0.12(-0.48%) |
Sep 02, 2014 | 24.39 | 24.55 | 24.30 | 24.46 | 2,149,397 | +0.18(+0.75%) |
Aug 29, 2014 | 24.38 | 24.28 | 24.28 | 24.28 | 2,838,441 | +0.00(+0.00%) |
Aug 28, 2014 | 24.32 | 24.42 | 24.14 | 24.28 | 2,427,550 | -0.17(-0.68%) |
Aug 27, 2014 | 24.46 | 24.56 | 24.21 | 24.45 | 3,396,486 | +0.07(+0.31%) |
Aug 26, 2014 | 24.34 | 24.47 | 24.27 | 24.37 | 1,510,235 | +0.08(+0.34%) |
Aug 25, 2014 | 24.11 | 24.47 | 24.11 | 24.29 | 1,611,088 | +0.09(+0.38%) |
Aug 22, 2014 | 24.09 | 24.36 | 23.95 | 24.20 | 3,073,588 | +0.02(+0.10%) |
Aug 21, 2014 | 23.82 | 24.23 | 23.61 | 24.17 | 4,221,226 | +0.30(+1.26%) |
Aug 20, 2014 | 23.65 | 23.93 | 23.52 | 23.87 | 2,429,191 | +0.23(+0.99%) |
Aug 19, 2014 | 23.67 | 23.80 | 23.62 | 23.64 | 1,811,173 | -0.08(-0.35%) |
Aug 18, 2014 | 23.55 | 23.85 | 23.50 | 23.72 | 1,684,080 | +0.30(+1.26%) |
Aug 15, 2014 | 23.59 | 23.62 | 23.29 | 23.43 | 1,877,894 | -0.08(-0.35%) |
Aug 14, 2014 | 23.33 | 23.57 | 23.27 | 23.51 | 1,513,980 | +0.20(+0.84%) |
Aug 13, 2014 | 22.97 | 23.27 | 22.94 | 23.32 | 2,803,289 | +0.16(+0.68%) |
Aug 12, 2014 | 23.17 | 23.31 | 23.01 | 23.16 | 2,152,890 | -0.05(-0.22%) |
Aug 11, 2014 | 23.26 | 23.43 | 23.16 | 23.21 | 1,673,743 | -0.07(-0.32%) |
Aug 08, 2014 | 23.04 | 23.30 | 22.86 | 23.28 | 3,151,503 | +0.32(+1.42%) |
Aug 07, 2014 | 23.36 | 23.47 | 22.92 | 22.96 | 3,999,804 | -0.36(-1.54%) |
Aug 06, 2014 | 23.29 | 23.56 | 23.17 | 23.32 | 3,298,068 | -0.04(-0.18%) |
Aug 05, 2014 | 23.29 | 23.70 | 23.29 | 23.36 | 3,415,180 | -0.08(-0.36%) |
Aug 04, 2014 | 23.60 | 23.75 | 23.32 | 23.44 | 5,195,159 | -0.19(-0.81%) |
Aug 01, 2014 | 23.91 | 24.16 | 23.55 | 23.63 | 6,687,993 | -0.38(-1.60%) |
Jul 31, 2014 | 24.05 | 24.30 | 23.98 | 24.02 | 5,183,351 | -0.20(-0.83%) |
Jul 30, 2014 | 24.37 | 24.70 | 24.16 | 24.21 | 8,695,091 | -0.22(-0.92%) |
Jul 29, 2014 | 24.66 | 24.73 | 24.46 | 24.44 | 6,712,528 | -0.07(-0.31%) |
Jul 28, 2014 | 25.08 | 25.09 | 24.41 | 24.51 | 18,111,370 | -0.53(-2.13%) |
Jul 25, 2014 | 25.21 | 25.39 | 24.81 | 25.05 | 5,596,687 | +0.47(+1.93%) |
Jul 24, 2014 | 24.29 | 24.61 | 24.29 | 24.57 | 1,251,017 | +0.37(+1.51%) |
Jul 23, 2014 | 24.26 | 24.32 | 24.12 | 24.21 | 1,625,622 | -0.08(-0.34%) |
Jul 22, 2014 | 24.19 | 24.41 | 23.83 | 24.29 | 3,366,866 | +0.42(+1.78%) |
Jul 21, 2014 | 23.82 | 24.01 | 23.74 | 23.86 | 1,527,321 | -0.12(-0.49%) |
Jul 18, 2014 | 23.97 | 24.19 | 23.79 | 23.98 | 1,775,231 | +0.22(+0.91%) |
Jul 17, 2014 | 24.31 | 24.31 | 23.66 | 23.77 | 3,431,766 | -0.62(-2.53%) |
Jul 16, 2014 | 24.54 | 24.59 | 24.32 | 24.38 | 1,567,037 | -0.17(-0.68%) |
Jul 15, 2014 | 24.71 | 24.89 | 24.26 | 24.55 | 3,012,128 | -0.06(-0.24%) |
Jul 14, 2014 | 24.92 | 25.03 | 24.58 | 24.61 | 1,780,839 | -0.14(-0.57%) |
Jul 11, 2014 | 24.33 | 24.78 | 24.18 | 24.75 | 1,999,994 | +0.27(+1.12%) |
Jul 10, 2014 | 24.43 | 24.59 | 24.36 | 24.47 | 2,334,303 | -0.31(-1.24%) |
Jul 09, 2014 | 25.74 | 25.74 | 24.54 | 24.78 | 2,135,067 | +0.29(+1.19%) |
Jul 08, 2014 | 24.76 | 24.78 | 24.43 | 24.49 | 2,031,164 | -0.32(-1.28%) |
Jul 07, 2014 | 24.76 | 24.83 | 24.51 | 24.81 | 2,384,419 | +0.00(+0.00%) |
Jul 03, 2014 | 24.67 | 24.81 | 24.81 | 24.81 | 1,713,721 | +0.36(+1.47%) |
Jul 02, 2014 | 24.61 | 24.76 | 24.36 | 24.45 | 1,701,137 | -0.13(-0.54%) |