Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.97 | 24.26 | 23.29 | 23.72 | 1,549,032 | -0.24(-0.99%) |
Oct 30, 2014 | 24.12 | 24.46 | 23.35 | 23.96 | 879,780 | -0.41(-1.70%) |
Oct 29, 2014 | 24.63 | 24.70 | 24.08 | 24.38 | 845,920 | -0.21(-0.86%) |
Oct 28, 2014 | 24.06 | 24.59 | 23.79 | 24.59 | 1,067,299 | +0.53(+2.19%) |
Oct 27, 2014 | 24.35 | 24.38 | 23.90 | 24.06 | 1,093,548 | -0.32(-1.30%) |
Oct 24, 2014 | 23.93 | 24.39 | 23.86 | 24.38 | 799,736 | +0.34(+1.42%) |
Oct 23, 2014 | 23.86 | 24.21 | 23.86 | 24.03 | 950,768 | +0.22(+0.91%) |
Oct 22, 2014 | 23.58 | 24.28 | 23.55 | 23.82 | 1,357,550 | +0.34(+1.43%) |
Oct 21, 2014 | 23.24 | 23.99 | 23.20 | 23.48 | 2,093,307 | +0.29(+1.25%) |
Oct 20, 2014 | 23.16 | 23.47 | 22.82 | 23.19 | 1,476,054 | +0.13(+0.57%) |
Oct 17, 2014 | 23.29 | 23.62 | 22.70 | 23.06 | 2,414,546 | -0.14(-0.62%) |
Oct 16, 2014 | 21.81 | 23.43 | 21.71 | 23.20 | 2,834,657 | +1.05(+4.75%) |
Oct 15, 2014 | 21.25 | 22.34 | 20.80 | 22.15 | 2,252,258 | +0.63(+2.93%) |
Oct 14, 2014 | 22.14 | 22.56 | 21.18 | 21.52 | 3,334,749 | -0.79(-3.54%) |
Oct 13, 2014 | 22.90 | 23.34 | 22.19 | 22.31 | 2,112,817 | -0.84(-3.64%) |
Oct 10, 2014 | 23.26 | 23.57 | 22.56 | 23.15 | 2,781,973 | -0.34(-1.46%) |
Oct 09, 2014 | 24.17 | 24.23 | 23.34 | 23.49 | 1,629,487 | -0.72(-2.96%) |
Oct 08, 2014 | 24.20 | 24.33 | 23.45 | 24.21 | 2,023,335 | -0.11(-0.43%) |
Oct 07, 2014 | 24.68 | 24.74 | 24.29 | 24.32 | 1,169,211 | -0.37(-1.49%) |
Oct 06, 2014 | 24.77 | 24.83 | 24.40 | 24.68 | 958,574 | -0.09(-0.35%) |
Oct 03, 2014 | 24.93 | 25.12 | 24.70 | 24.77 | 720,951 | -0.11(-0.42%) |
Oct 02, 2014 | 24.99 | 25.26 | 24.42 | 24.88 | 1,563,521 | -0.26(-1.05%) |
Oct 01, 2014 | 25.61 | 25.76 | 25.07 | 25.14 | 821,444 | -0.41(-1.62%) |
Sep 30, 2014 | 25.90 | 25.95 | 25.51 | 25.55 | 1,199,893 | -0.46(-1.77%) |
Sep 29, 2014 | 25.84 | 26.16 | 25.77 | 26.01 | 985,493 | +0.06(+0.23%) |
Sep 26, 2014 | 25.70 | 26.00 | 25.50 | 25.95 | 1,214,402 | +0.12(+0.48%) |
Sep 25, 2014 | 26.07 | 26.24 | 25.68 | 25.83 | 1,779,238 | -0.16(-0.61%) |
Sep 24, 2014 | 25.57 | 26.24 | 25.21 | 25.99 | 1,717,745 | +0.35(+1.36%) |
Sep 23, 2014 | 25.96 | 26.03 | 25.45 | 25.64 | 1,276,853 | -0.42(-1.62%) |
Sep 22, 2014 | 26.24 | 26.34 | 25.90 | 26.06 | 2,282,080 | -0.14(-0.55%) |
Sep 19, 2014 | 25.82 | 26.37 | 25.82 | 26.20 | 3,998,460 | +0.39(+1.50%) |
Sep 18, 2014 | 24.91 | 26.03 | 24.91 | 25.82 | 3,866,677 | +0.87(+3.48%) |
Sep 17, 2014 | 24.08 | 25.02 | 24.08 | 24.95 | 1,847,316 | +0.93(+3.86%) |
Sep 16, 2014 | 23.66 | 24.21 | 23.55 | 24.02 | 756,969 | +0.36(+1.53%) |
Sep 15, 2014 | 23.72 | 23.80 | 23.46 | 23.66 | 887,277 | -0.14(-0.58%) |
Sep 12, 2014 | 24.17 | 24.40 | 23.74 | 23.80 | 1,101,557 | -0.49(-2.00%) |
Sep 11, 2014 | 24.16 | 24.31 | 23.84 | 24.28 | 904,208 | +0.13(+0.54%) |
Sep 10, 2014 | 24.22 | 24.33 | 23.88 | 24.15 | 738,314 | -0.13(-0.54%) |
Sep 09, 2014 | 24.34 | 24.50 | 24.14 | 24.28 | 919,418 | -0.07(-0.30%) |
Sep 08, 2014 | 24.26 | 24.43 | 24.11 | 24.36 | 828,212 | +0.03(+0.11%) |
Sep 05, 2014 | 24.25 | 24.33 | 24.02 | 24.33 | 750,771 | +0.13(+0.54%) |
Sep 04, 2014 | 24.14 | 24.20 | 24.01 | 24.20 | 807,806 | +0.01(+0.03%) |
Sep 03, 2014 | 24.11 | 24.26 | 23.95 | 24.19 | 1,412,241 | +0.10(+0.41%) |
Sep 02, 2014 | 23.88 | 24.11 | 23.88 | 24.09 | 1,058,707 | +0.20(+0.85%) |
Aug 29, 2014 | 23.84 | 23.89 | 23.89 | 23.89 | 630,346 | +0.13(+0.55%) |
Aug 28, 2014 | 23.95 | 23.99 | 23.70 | 23.76 | 505,148 | -0.14(-0.58%) |
Aug 27, 2014 | 23.93 | 24.05 | 23.71 | 23.90 | 680,569 | +0.01(+0.05%) |
Aug 26, 2014 | 23.92 | 24.04 | 23.83 | 23.88 | 724,541 | +0.01(+0.03%) |
Aug 25, 2014 | 23.63 | 24.00 | 23.38 | 23.88 | 1,025,002 | +0.31(+1.31%) |
Aug 22, 2014 | 23.65 | 23.65 | 23.33 | 23.57 | 705,425 | -0.11(-0.44%) |
Aug 21, 2014 | 23.55 | 23.80 | 23.43 | 23.67 | 1,084,458 | +0.18(+0.78%) |
Aug 20, 2014 | 23.40 | 23.59 | 23.32 | 23.49 | 954,300 | +0.16(+0.70%) |
Aug 19, 2014 | 23.39 | 23.42 | 23.17 | 23.32 | 847,912 | -0.07(-0.28%) |
Aug 18, 2014 | 23.07 | 23.39 | 23.03 | 23.39 | 907,307 | +0.25(+1.08%) |
Aug 15, 2014 | 22.84 | 23.26 | 22.66 | 23.14 | 1,232,983 | +0.53(+2.33%) |
Aug 14, 2014 | 22.39 | 22.71 | 22.18 | 22.61 | 936,875 | +0.36(+1.63%) |
Aug 13, 2014 | 22.30 | 22.47 | 22.15 | 22.25 | 784,911 | +0.01(+0.06%) |
Aug 12, 2014 | 22.03 | 22.32 | 21.84 | 22.24 | 795,453 | +0.06(+0.27%) |
Aug 11, 2014 | 21.94 | 22.82 | 21.92 | 22.18 | 1,441,128 | +0.57(+2.65%) |
Aug 08, 2014 | 21.71 | 21.84 | 21.48 | 21.61 | 657,593 | -0.10(-0.45%) |
Aug 07, 2014 | 21.59 | 21.76 | 21.46 | 21.71 | 1,093,140 | +0.22(+1.04%) |
Aug 06, 2014 | 21.12 | 21.51 | 20.90 | 21.48 | 933,672 | +0.13(+0.62%) |
Aug 05, 2014 | 21.84 | 21.92 | 21.35 | 21.35 | 1,239,178 | -0.52(-2.39%) |
Aug 04, 2014 | 21.79 | 21.92 | 21.60 | 21.87 | 1,225,768 | +0.09(+0.42%) |