Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.54 | 25.54 | 25.23 | 25.34 | 2,979,523 | +0.37(+1.50%) |
Oct 30, 2014 | 24.66 | 25.01 | 24.66 | 24.96 | 3,004,943 | +0.12(+0.49%) |
Oct 29, 2014 | 25.03 | 25.14 | 24.66 | 24.84 | 2,511,553 | -0.12(-0.49%) |
Oct 28, 2014 | 24.53 | 24.96 | 24.46 | 24.96 | 3,386,222 | +0.47(+1.92%) |
Oct 27, 2014 | 24.78 | 24.79 | 24.46 | 24.49 | 4,450,237 | -0.30(-1.20%) |
Oct 24, 2014 | 24.28 | 24.80 | 24.19 | 24.79 | 4,353,175 | +0.59(+2.45%) |
Oct 23, 2014 | 24.02 | 24.49 | 23.50 | 24.19 | 9,169,646 | +0.30(+1.24%) |
Oct 22, 2014 | 24.02 | 24.17 | 23.83 | 23.90 | 7,023,460 | -0.13(-0.54%) |
Oct 21, 2014 | 23.17 | 24.08 | 23.17 | 24.03 | 5,415,573 | +0.83(+3.57%) |
Oct 20, 2014 | 22.83 | 23.24 | 22.73 | 23.20 | 3,752,985 | +0.23(+0.99%) |
Oct 17, 2014 | 22.90 | 23.20 | 22.67 | 22.97 | 7,173,390 | +0.46(+2.05%) |
Oct 16, 2014 | 22.01 | 22.62 | 22.01 | 22.51 | 3,691,311 | +0.07(+0.31%) |
Oct 15, 2014 | 22.06 | 22.55 | 22.02 | 22.44 | 6,286,573 | +0.01(+0.04%) |
Oct 14, 2014 | 22.35 | 22.58 | 22.29 | 22.43 | 4,141,031 | +0.18(+0.82%) |
Oct 13, 2014 | 22.66 | 22.69 | 22.22 | 22.25 | 4,128,707 | -0.33(-1.47%) |
Oct 10, 2014 | 23.10 | 23.27 | 22.58 | 22.58 | 4,256,879 | -0.59(-2.56%) |
Oct 09, 2014 | 23.52 | 23.70 | 23.09 | 23.17 | 2,914,385 | -0.41(-1.74%) |
Oct 08, 2014 | 23.34 | 23.61 | 23.07 | 23.58 | 4,719,828 | +0.21(+0.89%) |
Oct 07, 2014 | 23.77 | 23.84 | 23.37 | 23.38 | 2,206,398 | -0.54(-2.26%) |
Oct 06, 2014 | 23.99 | 24.18 | 23.89 | 23.92 | 1,720,382 | -0.03(-0.11%) |
Oct 03, 2014 | 23.82 | 24.06 | 23.72 | 23.94 | 1,928,522 | +0.24(+1.03%) |
Oct 02, 2014 | 23.58 | 23.77 | 23.38 | 23.70 | 2,690,741 | +0.04(+0.18%) |
Oct 01, 2014 | 24.30 | 24.30 | 23.64 | 23.65 | 3,803,164 | -0.71(-2.90%) |
Sep 30, 2014 | 24.08 | 24.41 | 24.00 | 24.36 | 2,837,344 | +0.26(+1.09%) |
Sep 29, 2014 | 24.15 | 24.25 | 24.01 | 24.10 | 2,602,058 | -0.22(-0.90%) |
Sep 26, 2014 | 24.32 | 24.39 | 24.12 | 24.32 | 1,971,459 | -0.03(-0.13%) |
Sep 25, 2014 | 24.73 | 24.77 | 24.32 | 24.35 | 2,803,968 | -0.43(-1.74%) |
Sep 24, 2014 | 24.66 | 24.80 | 24.49 | 24.78 | 2,399,694 | +0.06(+0.25%) |
Sep 23, 2014 | 24.60 | 24.83 | 24.56 | 24.72 | 3,707,238 | +0.12(+0.50%) |
Sep 22, 2014 | 24.80 | 24.80 | 24.49 | 24.60 | 2,133,212 | -0.24(-0.95%) |
Sep 19, 2014 | 25.13 | 25.13 | 24.68 | 24.83 | 3,481,870 | -0.26(-1.04%) |
Sep 18, 2014 | 25.16 | 25.16 | 24.96 | 25.09 | 1,119,768 | +0.17(+0.70%) |
Sep 17, 2014 | 24.89 | 25.08 | 24.81 | 24.92 | 1,703,379 | +0.02(+0.09%) |
Sep 16, 2014 | 24.60 | 24.98 | 24.50 | 24.90 | 1,940,203 | +0.23(+0.94%) |
Sep 15, 2014 | 24.84 | 24.92 | 24.60 | 24.67 | 1,861,675 | -0.18(-0.74%) |
Sep 12, 2014 | 25.08 | 25.08 | 24.74 | 24.85 | 1,866,279 | -0.30(-1.18%) |
Sep 11, 2014 | 24.96 | 25.15 | 24.94 | 25.14 | 1,850,413 | +0.01(+0.04%) |
Sep 10, 2014 | 25.29 | 25.32 | 25.07 | 25.14 | 2,148,122 | -0.04(-0.17%) |
Sep 09, 2014 | 25.23 | 25.51 | 25.17 | 25.18 | 2,273,576 | -0.34(-1.33%) |
Sep 08, 2014 | 25.39 | 25.60 | 25.35 | 25.52 | 2,588,643 | +0.04(+0.17%) |
Sep 05, 2014 | 25.60 | 25.67 | 25.35 | 25.48 | 2,751,465 | -0.10(-0.41%) |
Sep 04, 2014 | 25.18 | 25.58 | 25.11 | 25.58 | 7,877,980 | +0.49(+1.95%) |
Sep 03, 2014 | 25.08 | 25.28 | 24.97 | 25.09 | 4,357,480 | +0.11(+0.45%) |
Sep 02, 2014 | 24.62 | 24.99 | 24.53 | 24.98 | 3,420,747 | +0.36(+1.45%) |
Aug 29, 2014 | 24.64 | 24.62 | 24.62 | 24.62 | 1,749,793 | +0.10(+0.43%) |
Aug 28, 2014 | 24.53 | 24.58 | 24.31 | 24.52 | 1,184,460 | -0.05(-0.21%) |
Aug 27, 2014 | 24.81 | 24.81 | 24.49 | 24.57 | 1,963,105 | -0.11(-0.46%) |
Aug 26, 2014 | 24.66 | 24.80 | 24.58 | 24.68 | 1,270,864 | +0.09(+0.35%) |
Aug 25, 2014 | 24.73 | 24.80 | 24.48 | 24.60 | 1,452,551 | -0.03(-0.11%) |
Aug 22, 2014 | 24.54 | 24.68 | 24.54 | 24.62 | 1,581,697 | +0.04(+0.18%) |
Aug 21, 2014 | 24.62 | 24.68 | 24.53 | 24.58 | 2,063,960 | -0.07(-0.28%) |
Aug 20, 2014 | 24.67 | 24.74 | 24.56 | 24.65 | 1,220,938 | -0.03(-0.11%) |
Aug 19, 2014 | 24.53 | 24.71 | 24.53 | 24.67 | 1,443,749 | +0.11(+0.46%) |
Aug 18, 2014 | 24.60 | 24.66 | 24.34 | 24.56 | 2,686,985 | +0.05(+0.21%) |
Aug 15, 2014 | 24.72 | 24.72 | 24.33 | 24.51 | 1,907,064 | -0.03(-0.14%) |
Aug 14, 2014 | 24.80 | 24.80 | 24.32 | 24.54 | 2,233,600 | -0.02(-0.07%) |
Aug 13, 2014 | 24.58 | 24.58 | 24.43 | 24.56 | 1,439,893 | +0.10(+0.39%) |
Aug 12, 2014 | 24.51 | 24.67 | 24.33 | 24.47 | 1,709,493 | -0.16(-0.67%) |
Aug 11, 2014 | 24.95 | 24.95 | 24.60 | 24.63 | 1,580,447 | -0.04(-0.18%) |
Aug 08, 2014 | 24.38 | 24.69 | 24.34 | 24.67 | 2,044,301 | +0.35(+1.42%) |
Aug 07, 2014 | 24.62 | 24.66 | 24.25 | 24.33 | 1,965,783 | -0.18(-0.74%) |
Aug 06, 2014 | 24.48 | 24.67 | 24.40 | 24.51 | 2,314,064 | -0.10(-0.39%) |
Aug 05, 2014 | 24.76 | 24.90 | 24.53 | 24.60 | 1,769,484 | -0.29(-1.18%) |
Aug 04, 2014 | 24.49 | 24.94 | 24.49 | 24.90 | 2,269,705 | +0.29(+1.19%) |