Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.48 | 24.53 | 24.05 | 24.23 | 6,454,343 | -0.01(-0.02%) |
Oct 30, 2014 | 23.95 | 24.25 | 23.84 | 24.24 | 3,310,288 | +0.29(+1.22%) |
Oct 29, 2014 | 23.99 | 24.15 | 23.79 | 23.95 | 3,283,541 | -0.02(-0.10%) |
Oct 28, 2014 | 23.64 | 23.98 | 23.61 | 23.97 | 3,305,170 | +0.37(+1.56%) |
Oct 27, 2014 | 23.33 | 23.64 | 23.33 | 23.60 | 3,680,422 | +0.27(+1.18%) |
Oct 24, 2014 | 23.35 | 23.43 | 23.18 | 23.33 | 4,553,320 | -0.01(-0.02%) |
Oct 23, 2014 | 23.55 | 23.57 | 23.28 | 23.33 | 3,484,412 | -0.09(-0.37%) |
Oct 22, 2014 | 23.29 | 23.56 | 23.22 | 23.42 | 3,625,587 | +0.23(+0.98%) |
Oct 21, 2014 | 23.01 | 23.29 | 22.92 | 23.19 | 4,262,976 | +0.25(+1.07%) |
Oct 20, 2014 | 22.73 | 22.98 | 22.66 | 22.95 | 3,481,417 | +0.25(+1.08%) |
Oct 17, 2014 | 22.56 | 22.85 | 22.35 | 22.70 | 6,666,956 | +0.33(+1.46%) |
Oct 16, 2014 | 22.17 | 22.65 | 22.02 | 22.38 | 6,881,687 | -0.18(-0.80%) |
Oct 15, 2014 | 22.42 | 22.67 | 21.99 | 22.56 | 6,887,591 | -0.13(-0.57%) |
Oct 14, 2014 | 22.59 | 22.83 | 22.50 | 22.69 | 6,547,471 | +0.25(+1.09%) |
Oct 13, 2014 | 22.79 | 22.88 | 22.43 | 22.44 | 6,930,091 | -0.42(-1.84%) |
Oct 10, 2014 | 23.26 | 23.30 | 22.86 | 22.86 | 5,716,365 | -0.35(-1.51%) |
Oct 09, 2014 | 23.83 | 23.88 | 23.20 | 23.21 | 5,139,820 | -0.64(-2.67%) |
Oct 08, 2014 | 23.49 | 23.87 | 23.32 | 23.85 | 5,248,627 | +0.43(+1.85%) |
Oct 07, 2014 | 23.70 | 23.70 | 23.40 | 23.42 | 5,124,473 | -0.35(-1.47%) |
Oct 06, 2014 | 24.04 | 24.09 | 23.74 | 23.77 | 5,292,822 | -0.19(-0.78%) |
Oct 03, 2014 | 23.92 | 23.98 | 23.75 | 23.95 | 4,275,343 | +0.14(+0.59%) |
Oct 02, 2014 | 23.65 | 23.89 | 23.44 | 23.81 | 4,351,919 | +0.20(+0.84%) |
Oct 01, 2014 | 23.79 | 23.89 | 23.59 | 23.61 | 5,039,114 | -0.27(-1.15%) |
Sep 30, 2014 | 23.60 | 23.91 | 23.56 | 23.89 | 5,655,122 | +0.29(+1.21%) |
Sep 29, 2014 | 23.37 | 23.69 | 23.27 | 23.60 | 6,441,231 | +0.05(+0.22%) |
Sep 26, 2014 | 23.40 | 23.61 | 23.18 | 23.55 | 4,767,368 | +0.23(+1.00%) |
Sep 25, 2014 | 23.65 | 23.67 | 23.30 | 23.32 | 4,890,812 | -0.31(-1.31%) |
Sep 24, 2014 | 23.64 | 23.77 | 23.53 | 23.63 | 5,910,199 | -0.01(-0.05%) |
Sep 23, 2014 | 23.85 | 23.94 | 23.64 | 23.64 | 4,529,886 | -0.19(-0.81%) |
Sep 22, 2014 | 23.71 | 23.95 | 23.69 | 23.83 | 4,755,146 | +0.02(+0.10%) |
Sep 19, 2014 | 23.80 | 23.89 | 23.71 | 23.81 | 5,961,769 | +0.13(+0.57%) |
Sep 18, 2014 | 23.68 | 23.84 | 23.53 | 23.67 | 4,061,022 | +0.10(+0.42%) |
Sep 17, 2014 | 23.31 | 23.69 | 23.18 | 23.57 | 8,171,493 | +0.44(+1.89%) |
Sep 16, 2014 | 23.19 | 23.30 | 23.12 | 23.14 | 6,859,357 | -0.02(-0.10%) |
Sep 15, 2014 | 23.28 | 23.29 | 23.05 | 23.16 | 5,478,232 | +0.06(+0.25%) |
Sep 12, 2014 | 23.66 | 23.66 | 23.06 | 23.10 | 9,483,224 | -0.49(-2.08%) |
Sep 11, 2014 | 23.16 | 23.64 | 23.16 | 23.59 | 8,756,307 | +0.40(+1.74%) |
Sep 10, 2014 | 23.40 | 23.49 | 23.05 | 23.19 | 6,684,459 | -0.18(-0.75%) |
Sep 09, 2014 | 23.68 | 23.76 | 23.25 | 23.36 | 10,360,429 | -0.34(-1.45%) |
Sep 08, 2014 | 24.10 | 24.18 | 23.63 | 23.71 | 13,555,035 | -0.52(-2.15%) |
Sep 05, 2014 | 24.01 | 24.24 | 24.01 | 24.23 | 5,240,040 | +0.24(+1.00%) |
Sep 04, 2014 | 23.98 | 24.06 | 23.71 | 23.99 | 6,204,437 | +0.02(+0.10%) |
Sep 03, 2014 | 23.96 | 24.14 | 23.93 | 23.96 | 4,887,328 | +0.09(+0.39%) |
Sep 02, 2014 | 23.99 | 23.99 | 23.77 | 23.87 | 5,858,464 | -0.08(-0.32%) |
Aug 29, 2014 | 23.84 | 23.95 | 23.95 | 23.95 | 4,280,261 | +0.08(+0.32%) |
Aug 28, 2014 | 23.77 | 23.88 | 23.71 | 23.87 | 4,686,889 | +0.06(+0.25%) |
Aug 27, 2014 | 23.71 | 23.86 | 23.63 | 23.81 | 3,948,367 | +0.09(+0.39%) |
Aug 26, 2014 | 23.79 | 23.94 | 23.68 | 23.72 | 4,463,578 | -0.07(-0.32%) |
Aug 25, 2014 | 23.59 | 24.04 | 23.55 | 23.79 | 6,023,258 | +0.27(+1.15%) |
Aug 22, 2014 | 23.52 | 23.56 | 23.38 | 23.52 | 3,227,636 | -0.06(-0.27%) |
Aug 21, 2014 | 23.52 | 23.86 | 23.49 | 23.59 | 5,840,818 | +0.07(+0.29%) |
Aug 20, 2014 | 23.50 | 23.57 | 23.35 | 23.52 | 5,301,079 | +0.07(+0.32%) |
Aug 19, 2014 | 23.35 | 23.49 | 23.21 | 23.44 | 3,516,783 | +0.14(+0.59%) |
Aug 18, 2014 | 23.43 | 23.47 | 23.23 | 23.30 | 4,690,015 | +0.01(+0.05%) |
Aug 15, 2014 | 23.40 | 23.41 | 23.14 | 23.29 | 6,037,902 | -0.06(-0.27%) |
Aug 14, 2014 | 23.41 | 23.46 | 23.25 | 23.36 | 6,078,469 | +0.02(+0.10%) |
Aug 13, 2014 | 23.53 | 23.63 | 23.30 | 23.33 | 10,070,621 | -0.17(-0.74%) |
Aug 12, 2014 | 23.21 | 23.57 | 23.18 | 23.51 | 8,951,870 | +0.29(+1.24%) |
Aug 11, 2014 | 23.02 | 23.29 | 22.99 | 23.22 | 9,083,648 | +0.24(+1.03%) |
Aug 08, 2014 | 22.53 | 22.96 | 22.45 | 22.98 | 8,751,107 | +0.52(+2.34%) |
Aug 07, 2014 | 22.48 | 22.87 | 22.05 | 22.46 | 8,467,774 | +0.10(+0.46%) |
Aug 06, 2014 | 22.55 | 22.57 | 22.24 | 22.35 | 6,014,443 | -0.30(-1.32%) |
Aug 05, 2014 | 22.61 | 22.73 | 22.46 | 22.65 | 6,565,207 | -0.10(-0.43%) |
Aug 04, 2014 | 22.51 | 22.77 | 22.28 | 22.75 | 6,879,822 | +0.23(+1.02%) |