Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.80 | 23.96 | 23.53 | 23.61 | 24,460,448 | -0.06(-0.24%) |
Oct 30, 2014 | 23.58 | 23.69 | 23.52 | 23.66 | 15,742,387 | +0.02(+0.08%) |
Oct 29, 2014 | 23.69 | 23.72 | 23.51 | 23.64 | 18,620,650 | +0.01(+0.05%) |
Oct 28, 2014 | 23.72 | 23.77 | 23.52 | 23.63 | 16,089,615 | -0.07(-0.31%) |
Oct 27, 2014 | 23.62 | 23.64 | 23.64 | 23.71 | 13,270,658 | +0.07(+0.27%) |
Oct 24, 2014 | 23.56 | 23.68 | 23.37 | 23.64 | 14,486,334 | +0.04(+0.17%) |
Oct 23, 2014 | 23.64 | 23.72 | 23.45 | 23.60 | 20,571,574 | +0.07(+0.29%) |
Oct 22, 2014 | 23.67 | 23.73 | 23.53 | 23.53 | 19,151,482 | +0.00(+0.01%) |
Oct 21, 2014 | 23.27 | 23.58 | 23.22 | 23.53 | 26,815,818 | +0.27(+1.17%) |
Oct 20, 2014 | 22.95 | 23.28 | 22.90 | 23.26 | 22,747,900 | +0.32(+1.40%) |
Oct 17, 2014 | 22.96 | 23.06 | 22.60 | 22.93 | 37,065,356 | +0.09(+0.38%) |
Oct 16, 2014 | 22.67 | 22.89 | 22.47 | 22.85 | 46,352,876 | -0.43(-1.84%) |
Oct 15, 2014 | 24.01 | 24.05 | 23.02 | 23.28 | 68,032,896 | -0.86(-3.56%) |
Oct 14, 2014 | 24.09 | 24.32 | 24.04 | 24.14 | 25,527,676 | +0.13(+0.54%) |
Oct 13, 2014 | 24.15 | 24.32 | 23.97 | 24.01 | 26,497,760 | -0.23(-0.93%) |
Oct 10, 2014 | 24.12 | 24.57 | 24.12 | 24.23 | 32,561,314 | +0.13(+0.55%) |
Oct 09, 2014 | 24.18 | 24.40 | 24.04 | 24.10 | 22,851,480 | -0.12(-0.49%) |
Oct 08, 2014 | 23.96 | 24.29 | 23.77 | 24.22 | 26,192,748 | +0.29(+1.22%) |
Oct 07, 2014 | 23.84 | 24.05 | 23.75 | 23.93 | 22,809,844 | -0.02(-0.06%) |
Oct 06, 2014 | 23.85 | 24.12 | 23.83 | 23.94 | 17,508,942 | +0.01(+0.04%) |
Oct 03, 2014 | 23.70 | 23.98 | 23.69 | 23.93 | 18,802,924 | +0.34(+1.43%) |
Oct 02, 2014 | 23.59 | 23.80 | 23.51 | 23.59 | 15,925,645 | +0.03(+0.14%) |
Oct 01, 2014 | 23.68 | 23.79 | 23.49 | 23.56 | 21,080,984 | -0.11(-0.46%) |
Sep 30, 2014 | 23.54 | 23.75 | 23.45 | 23.67 | 18,224,802 | +0.12(+0.51%) |
Sep 29, 2014 | 23.54 | 23.60 | 23.41 | 23.55 | 16,023,061 | -0.13(-0.54%) |
Sep 26, 2014 | 23.60 | 23.70 | 23.48 | 23.67 | 12,125,287 | +0.11(+0.49%) |
Sep 25, 2014 | 23.81 | 23.85 | 23.56 | 23.56 | 16,036,631 | -0.30(-1.25%) |
Sep 24, 2014 | 23.44 | 23.93 | 23.43 | 23.86 | 27,236,866 | +0.46(+1.96%) |
Sep 23, 2014 | 23.52 | 23.59 | 23.39 | 23.40 | 21,702,472 | -0.22(-0.93%) |
Sep 22, 2014 | 23.77 | 23.79 | 23.60 | 23.62 | 14,379,875 | -0.16(-0.69%) |
Sep 19, 2014 | 23.66 | 23.85 | 23.64 | 23.78 | 43,047,288 | +0.19(+0.81%) |
Sep 18, 2014 | 23.62 | 23.70 | 23.49 | 23.59 | 15,352,405 | -0.01(-0.03%) |
Sep 17, 2014 | 23.63 | 23.67 | 23.53 | 23.60 | 13,696,733 | -0.02(-0.10%) |
Sep 16, 2014 | 23.41 | 23.70 | 23.40 | 23.62 | 13,277,592 | +0.16(+0.67%) |
Sep 15, 2014 | 23.45 | 23.49 | 23.40 | 23.46 | 12,110,392 | +0.01(+0.05%) |
Sep 12, 2014 | 23.51 | 23.54 | 23.42 | 23.45 | 18,396,140 | -0.10(-0.43%) |
Sep 11, 2014 | 23.63 | 23.66 | 23.55 | 23.55 | 16,106,209 | -0.13(-0.54%) |
Sep 10, 2014 | 23.77 | 23.86 | 23.64 | 23.68 | 21,637,666 | -0.07(-0.30%) |
Sep 09, 2014 | 23.70 | 23.83 | 23.58 | 23.75 | 18,196,482 | +0.07(+0.27%) |
Sep 08, 2014 | 23.87 | 23.93 | 23.66 | 23.69 | 19,213,868 | -0.30(-1.26%) |
Sep 05, 2014 | 23.68 | 24.06 | 23.67 | 23.99 | 25,336,302 | +0.29(+1.24%) |
Sep 04, 2014 | 23.57 | 23.71 | 23.56 | 23.70 | 17,066,542 | +0.17(+0.72%) |
Sep 03, 2014 | 23.51 | 23.62 | 23.49 | 23.53 | 15,215,615 | +0.08(+0.34%) |
Sep 02, 2014 | 23.34 | 23.50 | 23.34 | 23.45 | 14,643,900 | +0.08(+0.33%) |
Aug 29, 2014 | 23.45 | 23.37 | 23.37 | 23.37 | 16,414,697 | -0.12(-0.53%) |
Aug 28, 2014 | 23.36 | 23.50 | 23.36 | 23.49 | 9,446,291 | +0.02(+0.07%) |
Aug 27, 2014 | 23.37 | 23.48 | 23.36 | 23.48 | 10,340,325 | +0.10(+0.44%) |
Aug 26, 2014 | 23.47 | 23.57 | 23.35 | 23.37 | 13,643,794 | -0.05(-0.22%) |
Aug 25, 2014 | 23.50 | 23.53 | 23.37 | 23.43 | 10,964,552 | -0.01(-0.05%) |
Aug 22, 2014 | 23.45 | 23.58 | 23.41 | 23.44 | 13,368,781 | +0.06(+0.24%) |
Aug 21, 2014 | 23.23 | 23.49 | 23.21 | 23.38 | 16,996,670 | +0.18(+0.79%) |
Aug 20, 2014 | 23.16 | 23.23 | 23.07 | 23.20 | 15,825,913 | +0.02(+0.11%) |
Aug 19, 2014 | 23.15 | 23.19 | 22.95 | 23.18 | 16,309,553 | +0.12(+0.52%) |
Aug 18, 2014 | 22.95 | 23.11 | 22.92 | 23.06 | 12,974,467 | +0.18(+0.80%) |
Aug 15, 2014 | 23.10 | 23.10 | 22.74 | 22.87 | 22,431,394 | -0.15(-0.66%) |
Aug 14, 2014 | 22.87 | 23.04 | 22.78 | 23.02 | 19,826,370 | +0.11(+0.49%) |
Aug 13, 2014 | 22.99 | 23.03 | 22.75 | 22.91 | 21,383,554 | -0.06(-0.26%) |
Aug 12, 2014 | 23.00 | 23.04 | 22.93 | 22.97 | 12,691,977 | -0.04(-0.19%) |
Aug 11, 2014 | 22.99 | 23.09 | 22.91 | 23.02 | 15,147,688 | -0.10(-0.42%) |
Aug 08, 2014 | 22.92 | 23.10 | 22.86 | 23.11 | 16,142,805 | +0.22(+0.97%) |
Aug 07, 2014 | 23.01 | 23.15 | 22.83 | 22.89 | 22,788,172 | -0.08(-0.34%) |
Aug 06, 2014 | 22.65 | 22.99 | 22.65 | 22.97 | 25,636,636 | +0.32(+1.39%) |
Aug 05, 2014 | 22.64 | 22.71 | 22.47 | 22.65 | 34,196,944 | -0.06(-0.27%) |
Aug 04, 2014 | 22.66 | 22.74 | 22.56 | 22.71 | 17,306,962 | +0.00(+0.00%) |