Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.63 | 24.63 | 24.30 | 24.45 | 3,652,744 | -0.07(-0.31%) |
Oct 30, 2014 | 24.11 | 24.55 | 24.06 | 24.53 | 3,096,655 | +0.46(+1.93%) |
Oct 29, 2014 | 24.16 | 24.26 | 23.83 | 24.06 | 2,636,215 | -0.13(-0.56%) |
Oct 28, 2014 | 24.05 | 24.20 | 23.78 | 24.20 | 3,406,455 | +0.16(+0.69%) |
Oct 27, 2014 | 24.03 | 24.02 | 24.02 | 24.03 | 4,052,342 | +0.01(+0.06%) |
Oct 24, 2014 | 23.96 | 24.05 | 23.75 | 24.02 | 2,638,903 | +0.12(+0.50%) |
Oct 23, 2014 | 23.81 | 24.13 | 23.80 | 23.90 | 2,729,684 | +0.15(+0.63%) |
Oct 22, 2014 | 23.69 | 24.00 | 23.63 | 23.75 | 4,009,922 | +0.13(+0.54%) |
Oct 21, 2014 | 23.55 | 23.66 | 23.41 | 23.62 | 3,630,472 | +0.14(+0.61%) |
Oct 20, 2014 | 22.87 | 23.49 | 22.87 | 23.48 | 3,144,980 | +0.61(+2.68%) |
Oct 17, 2014 | 23.04 | 23.09 | 22.67 | 22.86 | 5,386,495 | -0.03(-0.13%) |
Oct 16, 2014 | 22.74 | 22.93 | 22.60 | 22.89 | 5,596,431 | -0.08(-0.36%) |
Oct 15, 2014 | 23.25 | 23.40 | 22.65 | 22.98 | 6,076,495 | -0.28(-1.19%) |
Oct 14, 2014 | 23.01 | 23.49 | 22.84 | 23.25 | 6,160,593 | +0.34(+1.47%) |
Oct 13, 2014 | 22.86 | 23.22 | 22.81 | 22.92 | 3,550,049 | +0.08(+0.36%) |
Oct 10, 2014 | 22.71 | 22.95 | 22.68 | 22.83 | 3,305,521 | +0.25(+1.13%) |
Oct 09, 2014 | 22.98 | 23.13 | 22.58 | 22.58 | 4,082,551 | -0.40(-1.76%) |
Oct 08, 2014 | 22.41 | 22.98 | 22.39 | 22.98 | 3,133,436 | +0.55(+2.47%) |
Oct 07, 2014 | 22.41 | 22.65 | 22.37 | 22.43 | 2,746,939 | -0.04(-0.17%) |
Oct 06, 2014 | 22.53 | 22.61 | 22.33 | 22.47 | 1,537,949 | +0.02(+0.10%) |
Oct 03, 2014 | 22.32 | 22.49 | 22.16 | 22.44 | 1,699,086 | +0.16(+0.71%) |
Oct 02, 2014 | 22.31 | 22.44 | 22.21 | 22.29 | 2,257,172 | -0.02(-0.10%) |
Oct 01, 2014 | 22.19 | 22.48 | 22.15 | 22.31 | 3,080,337 | +0.11(+0.51%) |
Sep 30, 2014 | 22.12 | 22.30 | 21.99 | 22.20 | 4,388,951 | +0.10(+0.47%) |
Sep 29, 2014 | 21.93 | 22.12 | 21.88 | 22.09 | 1,818,262 | +0.01(+0.03%) |
Sep 26, 2014 | 22.13 | 22.21 | 21.91 | 22.09 | 2,640,863 | -0.04(-0.17%) |
Sep 25, 2014 | 22.12 | 22.24 | 22.05 | 22.12 | 6,767,516 | -0.02(-0.07%) |
Sep 24, 2014 | 22.16 | 22.21 | 21.95 | 22.14 | 2,709,840 | -0.01(-0.07%) |
Sep 23, 2014 | 21.97 | 22.34 | 21.82 | 22.15 | 4,382,456 | +0.18(+0.82%) |
Sep 22, 2014 | 22.14 | 22.15 | 21.95 | 21.97 | 2,759,586 | -0.19(-0.88%) |
Sep 19, 2014 | 22.08 | 22.21 | 22.00 | 22.17 | 4,560,148 | +0.14(+0.65%) |
Sep 18, 2014 | 22.27 | 22.36 | 21.85 | 22.03 | 4,834,645 | -0.25(-1.14%) |
Sep 17, 2014 | 22.44 | 22.47 | 22.18 | 22.28 | 2,545,767 | -0.07(-0.30%) |
Sep 16, 2014 | 22.12 | 22.41 | 22.12 | 22.35 | 2,855,388 | +0.19(+0.88%) |
Sep 15, 2014 | 22.25 | 22.33 | 22.09 | 22.15 | 1,764,774 | -0.02(-0.10%) |
Sep 12, 2014 | 22.50 | 22.52 | 22.06 | 22.18 | 3,648,370 | -0.44(-1.95%) |
Sep 11, 2014 | 22.50 | 22.65 | 22.41 | 22.62 | 1,643,730 | +0.13(+0.57%) |
Sep 10, 2014 | 22.62 | 22.67 | 22.39 | 22.49 | 2,076,885 | -0.13(-0.60%) |
Sep 09, 2014 | 22.80 | 22.84 | 22.59 | 22.62 | 1,629,354 | -0.23(-1.02%) |
Sep 08, 2014 | 23.04 | 23.04 | 22.74 | 22.86 | 2,320,360 | -0.21(-0.91%) |
Sep 05, 2014 | 22.72 | 23.07 | 22.71 | 23.07 | 2,648,812 | +0.37(+1.62%) |
Sep 04, 2014 | 22.74 | 22.83 | 22.59 | 22.70 | 2,233,862 | -0.10(-0.46%) |
Sep 03, 2014 | 22.67 | 22.92 | 22.67 | 22.80 | 2,058,753 | +0.17(+0.76%) |
Sep 02, 2014 | 22.87 | 22.92 | 22.58 | 22.63 | 3,737,914 | -0.22(-0.98%) |
Aug 29, 2014 | 22.75 | 22.86 | 22.86 | 22.86 | 2,351,386 | +0.11(+0.49%) |
Aug 28, 2014 | 22.44 | 22.77 | 22.35 | 22.74 | 3,310,418 | +0.30(+1.33%) |
Aug 27, 2014 | 22.25 | 22.46 | 22.25 | 22.44 | 2,568,256 | +0.22(+0.98%) |
Aug 26, 2014 | 22.55 | 22.65 | 22.21 | 22.23 | 2,042,583 | -0.32(-1.43%) |
Aug 25, 2014 | 22.48 | 22.62 | 22.44 | 22.55 | 2,318,186 | +0.14(+0.63%) |
Aug 22, 2014 | 22.47 | 22.57 | 22.24 | 22.41 | 2,122,829 | -0.09(-0.40%) |
Aug 21, 2014 | 22.44 | 22.59 | 22.41 | 22.50 | 1,838,682 | +0.09(+0.40%) |
Aug 20, 2014 | 22.38 | 22.45 | 22.28 | 22.41 | 1,392,996 | +0.04(+0.17%) |
Aug 19, 2014 | 22.12 | 22.39 | 22.12 | 22.37 | 1,623,610 | +0.28(+1.29%) |
Aug 18, 2014 | 22.23 | 22.24 | 22.05 | 22.09 | 1,510,970 | -0.07(-0.34%) |
Aug 15, 2014 | 22.09 | 22.32 | 22.01 | 22.16 | 2,745,504 | +0.05(+0.24%) |
Aug 14, 2014 | 21.99 | 22.14 | 21.93 | 22.11 | 2,081,803 | +0.13(+0.61%) |
Aug 13, 2014 | 21.85 | 22.06 | 21.80 | 21.97 | 1,919,061 | +0.12(+0.55%) |
Aug 12, 2014 | 21.80 | 21.90 | 21.77 | 21.85 | 1,879,387 | +0.01(+0.03%) |
Aug 11, 2014 | 21.84 | 21.97 | 21.75 | 21.85 | 4,663,972 | +0.04(+0.21%) |
Aug 08, 2014 | 21.37 | 21.70 | 21.33 | 21.80 | 3,785,965 | +0.47(+2.21%) |
Aug 07, 2014 | 21.16 | 21.41 | 21.13 | 21.33 | 3,952,676 | +0.24(+1.14%) |
Aug 06, 2014 | 21.15 | 21.17 | 20.88 | 21.09 | 6,267,433 | -0.16(-0.74%) |
Aug 05, 2014 | 21.49 | 21.60 | 21.18 | 21.25 | 2,747,579 | -0.36(-1.66%) |
Aug 04, 2014 | 21.71 | 21.72 | 21.16 | 21.61 | 5,094,757 | -0.10(-0.48%) |