Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.93 | 23.19 | 22.50 | 23.06 | 7,107,626 | +0.22(+0.95%) |
Oct 30, 2014 | 22.52 | 22.91 | 22.40 | 22.85 | 6,939,120 | +0.31(+1.39%) |
Oct 29, 2014 | 23.05 | 23.05 | 22.42 | 22.53 | 6,216,733 | -0.52(-2.25%) |
Oct 28, 2014 | 23.03 | 23.05 | 22.79 | 23.05 | 3,726,563 | +0.07(+0.29%) |
Oct 27, 2014 | 22.87 | 23.00 | 22.89 | 22.98 | 3,722,767 | +0.09(+0.41%) |
Oct 24, 2014 | 22.73 | 22.93 | 22.63 | 22.89 | 3,966,534 | +0.10(+0.44%) |
Oct 23, 2014 | 22.63 | 22.89 | 22.58 | 22.79 | 3,555,614 | +0.32(+1.41%) |
Oct 22, 2014 | 22.76 | 22.88 | 22.43 | 22.47 | 4,676,575 | -0.28(-1.22%) |
Oct 21, 2014 | 22.56 | 22.93 | 22.40 | 22.75 | 3,510,882 | +0.29(+1.29%) |
Oct 20, 2014 | 22.22 | 22.47 | 22.13 | 22.46 | 4,458,508 | +0.18(+0.79%) |
Oct 17, 2014 | 22.06 | 22.32 | 21.99 | 22.28 | 7,109,123 | +0.41(+1.85%) |
Oct 16, 2014 | 21.47 | 22.02 | 21.41 | 21.88 | 6,433,307 | +0.20(+0.93%) |
Oct 15, 2014 | 21.73 | 21.95 | 21.35 | 21.67 | 6,989,343 | -0.28(-1.26%) |
Oct 14, 2014 | 21.83 | 22.25 | 21.69 | 21.95 | 5,690,647 | +0.26(+1.18%) |
Oct 13, 2014 | 21.63 | 22.02 | 21.63 | 21.69 | 5,138,474 | +0.08(+0.38%) |
Oct 10, 2014 | 21.48 | 21.94 | 21.42 | 21.61 | 7,197,174 | +0.16(+0.72%) |
Oct 09, 2014 | 21.69 | 21.82 | 21.40 | 21.46 | 8,454,195 | -0.24(-1.09%) |
Oct 08, 2014 | 21.50 | 21.77 | 21.48 | 21.69 | 10,130,267 | +0.20(+0.91%) |
Oct 07, 2014 | 21.69 | 21.82 | 21.49 | 21.50 | 3,806,167 | -0.26(-1.21%) |
Oct 06, 2014 | 21.93 | 22.08 | 21.71 | 21.76 | 3,990,423 | -0.14(-0.62%) |
Oct 03, 2014 | 21.74 | 21.98 | 21.69 | 21.90 | 3,863,059 | +0.24(+1.12%) |
Oct 02, 2014 | 21.47 | 21.76 | 21.35 | 21.65 | 4,592,681 | +0.19(+0.88%) |
Oct 01, 2014 | 21.52 | 21.60 | 21.36 | 21.46 | 5,783,941 | -0.05(-0.25%) |
Sep 30, 2014 | 21.77 | 21.81 | 21.52 | 21.52 | 4,474,559 | -0.26(-1.21%) |
Sep 29, 2014 | 21.68 | 21.85 | 21.59 | 21.78 | 4,710,584 | -0.05(-0.22%) |
Sep 26, 2014 | 21.56 | 21.85 | 21.49 | 21.83 | 4,790,487 | +0.24(+1.13%) |
Sep 25, 2014 | 21.69 | 21.71 | 21.51 | 21.59 | 4,220,493 | -0.14(-0.65%) |
Sep 24, 2014 | 21.37 | 21.86 | 21.31 | 21.73 | 5,064,748 | +0.35(+1.64%) |
Sep 23, 2014 | 21.44 | 21.62 | 21.36 | 21.38 | 5,650,925 | -0.15(-0.69%) |
Sep 22, 2014 | 21.88 | 21.96 | 21.51 | 21.52 | 6,661,855 | -0.35(-1.61%) |
Sep 19, 2014 | 22.11 | 22.17 | 21.84 | 21.88 | 7,250,431 | -0.16(-0.74%) |
Sep 18, 2014 | 22.21 | 22.29 | 21.93 | 22.04 | 6,118,362 | -0.18(-0.79%) |
Sep 17, 2014 | 22.40 | 22.54 | 22.19 | 22.21 | 4,336,200 | -0.14(-0.63%) |
Sep 16, 2014 | 22.25 | 22.48 | 22.22 | 22.36 | 6,135,319 | +0.11(+0.52%) |
Sep 15, 2014 | 22.33 | 22.46 | 22.17 | 22.24 | 3,998,864 | -0.11(-0.48%) |
Sep 12, 2014 | 22.73 | 22.73 | 22.21 | 22.35 | 6,969,808 | -0.41(-1.78%) |
Sep 11, 2014 | 22.67 | 22.83 | 22.65 | 22.75 | 2,644,818 | -0.03(-0.12%) |
Sep 10, 2014 | 22.81 | 22.88 | 22.73 | 22.78 | 2,497,656 | -0.07(-0.33%) |
Sep 09, 2014 | 22.90 | 22.99 | 22.80 | 22.85 | 3,537,870 | -0.11(-0.47%) |
Sep 08, 2014 | 22.94 | 23.02 | 22.90 | 22.96 | 3,713,089 | +0.03(+0.15%) |
Sep 05, 2014 | 22.82 | 22.99 | 22.82 | 22.93 | 5,956,147 | +0.03(+0.15%) |
Sep 04, 2014 | 23.02 | 23.08 | 22.81 | 22.90 | 4,331,696 | +0.01(+0.03%) |
Sep 03, 2014 | 22.99 | 23.06 | 22.88 | 22.89 | 5,160,676 | -0.07(-0.29%) |
Sep 02, 2014 | 22.96 | 23.05 | 22.91 | 22.96 | 2,751,499 | +0.03(+0.12%) |
Aug 29, 2014 | 22.98 | 22.93 | 22.93 | 22.93 | 4,398,547 | +0.00(+0.00%) |
Aug 28, 2014 | 22.95 | 23.04 | 22.88 | 22.93 | 3,374,321 | -0.13(-0.56%) |
Aug 27, 2014 | 23.04 | 23.17 | 22.96 | 23.06 | 2,828,387 | +0.10(+0.44%) |
Aug 26, 2014 | 23.05 | 23.17 | 22.93 | 22.96 | 4,013,583 | -0.12(-0.52%) |
Aug 25, 2014 | 23.10 | 23.11 | 22.98 | 23.08 | 2,780,829 | +0.12(+0.53%) |
Aug 22, 2014 | 22.96 | 23.04 | 22.94 | 22.96 | 3,027,679 | -0.07(-0.29%) |
Aug 21, 2014 | 22.84 | 23.05 | 22.84 | 23.02 | 6,326,236 | +0.19(+0.82%) |
Aug 20, 2014 | 22.68 | 22.87 | 22.64 | 22.84 | 5,182,500 | +0.09(+0.38%) |
Aug 19, 2014 | 22.41 | 22.79 | 22.35 | 22.75 | 5,714,658 | +0.37(+1.65%) |
Aug 18, 2014 | 22.20 | 22.37 | 22.19 | 22.38 | 4,131,464 | +0.31(+1.40%) |
Aug 15, 2014 | 22.19 | 22.21 | 21.99 | 22.07 | 3,423,466 | -0.07(-0.30%) |
Aug 14, 2014 | 21.84 | 22.20 | 21.76 | 22.14 | 5,781,141 | +0.48(+2.23%) |
Aug 13, 2014 | 21.72 | 21.74 | 21.59 | 21.66 | 2,148,156 | +0.01(+0.03%) |
Aug 12, 2014 | 21.46 | 21.71 | 21.45 | 21.65 | 3,323,055 | +0.15(+0.72%) |
Aug 11, 2014 | 21.43 | 21.59 | 21.39 | 21.50 | 4,238,859 | +0.07(+0.31%) |
Aug 08, 2014 | 21.16 | 21.39 | 21.05 | 21.43 | 3,742,482 | +0.30(+1.43%) |
Aug 07, 2014 | 21.20 | 21.25 | 21.07 | 21.13 | 2,468,535 | -0.04(-0.19%) |
Aug 06, 2014 | 20.94 | 21.22 | 20.87 | 21.17 | 3,227,480 | +0.13(+0.60%) |
Aug 05, 2014 | 21.11 | 21.24 | 20.96 | 21.04 | 3,998,586 | -0.13(-0.60%) |
Aug 04, 2014 | 21.14 | 21.25 | 20.99 | 21.17 | 4,330,681 | +0.25(+1.22%) |