Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.58 | 23.78 | 23.39 | 23.78 | 1,527,144 | +0.59(+2.54%) |
Oct 30, 2014 | 23.06 | 23.24 | 22.98 | 23.19 | 992,468 | +0.00(+0.00%) |
Oct 29, 2014 | 23.59 | 23.66 | 22.99 | 23.19 | 1,641,827 | -0.34(-1.44%) |
Oct 28, 2014 | 22.97 | 23.54 | 22.80 | 23.53 | 1,198,816 | +0.60(+2.62%) |
Oct 27, 2014 | 23.00 | 23.11 | 22.70 | 22.93 | 763,653 | -0.18(-0.78%) |
Oct 24, 2014 | 23.05 | 23.17 | 22.88 | 23.11 | 1,266,319 | +0.09(+0.39%) |
Oct 23, 2014 | 22.68 | 23.20 | 22.63 | 23.02 | 1,613,268 | +0.52(+2.31%) |
Oct 22, 2014 | 22.68 | 22.84 | 22.45 | 22.50 | 1,857,494 | -0.17(-0.75%) |
Oct 21, 2014 | 22.49 | 22.99 | 22.43 | 22.67 | 2,205,887 | +0.31(+1.39%) |
Oct 20, 2014 | 22.28 | 22.29 | 22.08 | 22.36 | 2,370,117 | +0.03(+0.13%) |
Oct 17, 2014 | 22.21 | 22.59 | 22.11 | 22.33 | 2,581,818 | +0.45(+2.06%) |
Oct 16, 2014 | 21.54 | 22.25 | 21.45 | 21.88 | 2,237,412 | +0.04(+0.18%) |
Oct 15, 2014 | 21.50 | 21.91 | 21.13 | 21.84 | 3,518,860 | +0.16(+0.74%) |
Oct 14, 2014 | 21.54 | 22.02 | 21.52 | 21.68 | 2,480,667 | +0.25(+1.17%) |
Oct 13, 2014 | 21.96 | 22.17 | 21.41 | 21.43 | 2,521,628 | -0.49(-2.24%) |
Oct 10, 2014 | 22.35 | 22.43 | 21.91 | 21.92 | 3,719,747 | -0.47(-2.10%) |
Oct 09, 2014 | 23.05 | 23.08 | 22.21 | 22.39 | 3,438,741 | -0.66(-2.86%) |
Oct 08, 2014 | 22.67 | 23.06 | 22.44 | 23.05 | 3,096,474 | +0.41(+1.81%) |
Oct 07, 2014 | 23.37 | 23.38 | 22.57 | 22.64 | 4,107,430 | -0.90(-3.82%) |
Oct 06, 2014 | 23.96 | 24.13 | 23.38 | 23.54 | 1,718,155 | -0.29(-1.22%) |
Oct 03, 2014 | 23.65 | 24.04 | 23.65 | 23.83 | 2,663,810 | +0.23(+0.97%) |
Oct 02, 2014 | 23.41 | 23.63 | 23.12 | 23.60 | 2,129,221 | +0.16(+0.68%) |
Oct 01, 2014 | 23.83 | 23.84 | 23.37 | 23.44 | 2,407,476 | -0.40(-1.68%) |
Sep 30, 2014 | 24.04 | 24.21 | 23.74 | 23.84 | 1,712,939 | -0.28(-1.16%) |
Sep 29, 2014 | 24.26 | 24.27 | 24.07 | 24.12 | 1,415,442 | -0.33(-1.35%) |
Sep 26, 2014 | 24.26 | 24.52 | 24.17 | 24.45 | 993,026 | +0.22(+0.91%) |
Sep 25, 2014 | 24.62 | 24.70 | 24.18 | 24.23 | 1,626,567 | -0.47(-1.90%) |
Sep 24, 2014 | 24.67 | 24.78 | 24.52 | 24.70 | 1,199,105 | +0.02(+0.08%) |
Sep 23, 2014 | 25.00 | 25.07 | 24.66 | 24.68 | 1,064,517 | -0.35(-1.40%) |
Sep 22, 2014 | 25.40 | 25.42 | 24.96 | 25.03 | 1,328,771 | -0.39(-1.53%) |
Sep 19, 2014 | 25.89 | 25.92 | 25.25 | 25.42 | 1,955,722 | -0.32(-1.24%) |
Sep 18, 2014 | 25.70 | 25.79 | 25.51 | 25.74 | 1,067,149 | +0.15(+0.59%) |
Sep 17, 2014 | 25.60 | 25.74 | 25.41 | 25.59 | 1,157,329 | +0.01(+0.04%) |
Sep 16, 2014 | 25.78 | 25.86 | 25.55 | 25.58 | 847,957 | -0.18(-0.70%) |
Sep 15, 2014 | 25.98 | 26.04 | 25.54 | 25.76 | 1,190,911 | -0.33(-1.26%) |
Sep 12, 2014 | 25.77 | 26.15 | 25.71 | 26.09 | 1,565,432 | +0.31(+1.20%) |
Sep 11, 2014 | 25.66 | 25.78 | 25.51 | 25.78 | 1,222,868 | +0.00(+0.00%) |
Sep 10, 2014 | 25.77 | 25.97 | 25.65 | 25.78 | 1,372,990 | +0.02(+0.08%) |
Sep 09, 2014 | 26.19 | 26.21 | 25.71 | 25.76 | 1,592,714 | -0.44(-1.68%) |
Sep 08, 2014 | 26.32 | 26.49 | 26.10 | 26.20 | 1,480,396 | -0.16(-0.61%) |
Sep 05, 2014 | 26.26 | 26.38 | 26.05 | 26.36 | 1,729,006 | +0.17(+0.65%) |
Sep 04, 2014 | 25.52 | 26.20 | 25.50 | 26.19 | 2,357,239 | +0.69(+2.71%) |
Sep 03, 2014 | 25.20 | 25.51 | 25.05 | 25.50 | 3,650,619 | +0.55(+2.20%) |
Sep 02, 2014 | 25.02 | 25.15 | 24.85 | 24.95 | 1,106,151 | +0.02(+0.08%) |
Aug 29, 2014 | 24.82 | 24.93 | 24.93 | 24.93 | 830,000 | +0.18(+0.73%) |
Aug 28, 2014 | 24.77 | 24.86 | 24.66 | 24.75 | 683,531 | -0.11(-0.44%) |
Aug 27, 2014 | 25.01 | 25.01 | 24.84 | 24.86 | 602,970 | -0.14(-0.56%) |
Aug 26, 2014 | 25.02 | 25.09 | 24.95 | 25.00 | 746,037 | -0.01(-0.04%) |
Aug 25, 2014 | 25.16 | 25.27 | 24.98 | 25.01 | 1,021,761 | +0.00(+0.00%) |
Aug 22, 2014 | 25.00 | 25.13 | 24.83 | 25.01 | 1,720,422 | -0.05(-0.20%) |
Aug 21, 2014 | 24.95 | 25.17 | 24.95 | 25.06 | 1,331,770 | +0.12(+0.48%) |
Aug 20, 2014 | 24.82 | 25.04 | 24.82 | 24.94 | 764,733 | +0.04(+0.16%) |
Aug 19, 2014 | 24.93 | 25.06 | 24.86 | 24.90 | 1,180,609 | -0.02(-0.08%) |
Aug 18, 2014 | 25.05 | 25.17 | 24.87 | 24.92 | 2,468,198 | -0.06(-0.24%) |
Aug 15, 2014 | 25.13 | 25.29 | 24.79 | 24.98 | 1,195,413 | -0.09(-0.36%) |
Aug 14, 2014 | 25.14 | 25.15 | 24.96 | 25.07 | 852,686 | -0.06(-0.24%) |
Aug 13, 2014 | 25.02 | 25.24 | 25.02 | 25.13 | 1,411,013 | +0.21(+0.84%) |
Aug 12, 2014 | 24.69 | 24.95 | 24.63 | 24.92 | 1,015,609 | +0.18(+0.73%) |
Aug 11, 2014 | 24.42 | 24.80 | 24.30 | 24.74 | 988,642 | +0.45(+1.85%) |
Aug 08, 2014 | 24.45 | 24.45 | 24.09 | 24.29 | 1,966,060 | -0.05(-0.21%) |
Aug 07, 2014 | 24.66 | 24.85 | 24.26 | 24.34 | 1,010,808 | -0.26(-1.06%) |
Aug 06, 2014 | 24.45 | 24.82 | 24.40 | 24.60 | 586,065 | +0.13(+0.53%) |
Aug 05, 2014 | 24.54 | 24.87 | 24.42 | 24.47 | 1,269,015 | -0.16(-0.65%) |
Aug 04, 2014 | 24.60 | 24.69 | 24.38 | 24.63 | 793,150 | +0.08(+0.33%) |