Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.90 | 22.32 | 21.59 | 22.30 | 6,453,994 | +0.43(+1.98%) |
Oct 30, 2014 | 21.70 | 22.09 | 21.63 | 21.87 | 8,305,901 | +0.09(+0.40%) |
Oct 29, 2014 | 22.13 | 22.41 | 21.56 | 21.78 | 7,902,557 | -0.11(-0.49%) |
Oct 28, 2014 | 21.42 | 21.95 | 21.23 | 21.89 | 5,640,708 | +0.58(+2.74%) |
Oct 27, 2014 | 21.46 | 21.72 | 21.72 | 21.31 | 5,632,210 | -0.41(-1.91%) |
Oct 24, 2014 | 21.70 | 21.78 | 21.37 | 21.72 | 4,598,853 | -0.03(-0.14%) |
Oct 23, 2014 | 21.44 | 21.86 | 21.36 | 21.75 | 6,366,189 | +0.60(+2.82%) |
Oct 22, 2014 | 21.69 | 21.75 | 21.09 | 21.16 | 6,994,684 | -0.57(-2.63%) |
Oct 21, 2014 | 21.59 | 21.73 | 21.34 | 21.73 | 7,005,725 | +0.53(+2.52%) |
Oct 20, 2014 | 21.10 | 21.22 | 20.66 | 21.19 | 7,351,554 | +0.20(+0.96%) |
Oct 17, 2014 | 21.07 | 21.35 | 20.82 | 20.99 | 11,815,649 | +0.29(+1.42%) |
Oct 16, 2014 | 19.81 | 20.92 | 19.66 | 20.70 | 13,642,539 | +0.45(+2.20%) |
Oct 15, 2014 | 19.77 | 20.30 | 19.50 | 20.25 | 13,637,152 | +0.20(+1.00%) |
Oct 14, 2014 | 20.27 | 20.45 | 19.88 | 20.05 | 14,964,925 | -0.21(-1.05%) |
Oct 13, 2014 | 20.52 | 20.93 | 20.25 | 20.26 | 7,223,760 | -0.26(-1.28%) |
Oct 10, 2014 | 20.89 | 21.04 | 20.41 | 20.53 | 10,637,091 | -0.53(-2.53%) |
Oct 09, 2014 | 21.49 | 21.51 | 20.84 | 21.06 | 11,396,336 | -0.58(-2.67%) |
Oct 08, 2014 | 21.56 | 21.73 | 20.95 | 21.64 | 11,238,243 | -0.02(-0.09%) |
Oct 07, 2014 | 22.17 | 22.25 | 21.64 | 21.66 | 7,045,703 | -0.64(-2.87%) |
Oct 06, 2014 | 22.32 | 22.52 | 22.14 | 22.30 | 5,110,871 | +0.08(+0.34%) |
Oct 03, 2014 | 22.54 | 22.67 | 22.14 | 22.22 | 6,742,896 | -0.29(-1.28%) |
Oct 02, 2014 | 22.37 | 22.66 | 21.91 | 22.51 | 8,852,317 | +0.03(+0.11%) |
Oct 01, 2014 | 22.89 | 23.20 | 22.43 | 22.49 | 10,409,557 | -0.20(-0.89%) |
Sep 30, 2014 | 22.57 | 23.40 | 22.45 | 22.69 | 10,382,017 | +0.02(+0.08%) |
Sep 29, 2014 | 22.72 | 22.82 | 22.48 | 22.67 | 7,550,377 | -0.23(-1.01%) |
Sep 26, 2014 | 22.75 | 23.18 | 22.67 | 22.90 | 5,051,814 | +0.12(+0.52%) |
Sep 25, 2014 | 23.04 | 23.07 | 22.77 | 22.78 | 6,772,413 | -0.41(-1.79%) |
Sep 24, 2014 | 23.30 | 23.42 | 22.91 | 23.19 | 7,327,696 | -0.19(-0.81%) |
Sep 23, 2014 | 23.52 | 23.70 | 23.32 | 23.38 | 5,232,467 | -0.15(-0.64%) |
Sep 22, 2014 | 23.95 | 23.95 | 23.50 | 23.53 | 5,212,037 | -0.60(-2.47%) |
Sep 19, 2014 | 24.65 | 24.69 | 24.05 | 24.13 | 5,195,217 | -0.54(-2.19%) |
Sep 18, 2014 | 24.59 | 24.84 | 24.48 | 24.67 | 4,869,617 | +0.13(+0.51%) |
Sep 17, 2014 | 24.91 | 24.93 | 24.52 | 24.54 | 3,294,156 | -0.31(-1.26%) |
Sep 16, 2014 | 24.54 | 25.03 | 24.48 | 24.86 | 4,342,707 | +0.43(+1.75%) |
Sep 15, 2014 | 24.29 | 24.54 | 24.10 | 24.43 | 4,184,147 | +0.14(+0.57%) |
Sep 12, 2014 | 24.49 | 24.61 | 24.22 | 24.29 | 4,717,944 | -0.30(-1.22%) |
Sep 11, 2014 | 24.53 | 24.76 | 24.41 | 24.59 | 5,095,806 | -0.18(-0.73%) |
Sep 10, 2014 | 24.83 | 24.83 | 24.51 | 24.78 | 5,229,690 | -0.18(-0.73%) |
Sep 09, 2014 | 24.80 | 24.97 | 24.64 | 24.96 | 4,716,736 | +0.04(+0.18%) |
Sep 08, 2014 | 25.18 | 25.22 | 24.78 | 24.91 | 3,916,187 | -0.53(-2.07%) |
Sep 05, 2014 | 25.42 | 25.57 | 25.28 | 25.44 | 3,306,062 | +0.01(+0.05%) |
Sep 04, 2014 | 25.43 | 25.82 | 25.35 | 25.43 | 6,979,272 | +0.00(+0.00%) |
Sep 03, 2014 | 25.26 | 25.46 | 25.17 | 25.43 | 3,575,800 | +0.36(+1.43%) |
Sep 02, 2014 | 25.49 | 25.50 | 24.99 | 25.07 | 5,821,965 | -0.54(-2.11%) |
Aug 29, 2014 | 25.41 | 25.61 | 25.61 | 25.61 | 3,913,256 | +0.19(+0.74%) |
Aug 28, 2014 | 25.32 | 25.47 | 25.27 | 25.42 | 2,861,325 | +0.04(+0.17%) |
Aug 27, 2014 | 25.32 | 25.40 | 25.13 | 25.38 | 3,816,871 | +0.24(+0.97%) |
Aug 26, 2014 | 25.29 | 25.44 | 25.12 | 25.14 | 3,618,545 | -0.01(-0.02%) |
Aug 25, 2014 | 25.02 | 25.22 | 24.94 | 25.14 | 2,588,680 | +0.12(+0.50%) |
Aug 22, 2014 | 24.91 | 25.03 | 24.73 | 25.02 | 3,845,219 | +0.11(+0.45%) |
Aug 21, 2014 | 24.88 | 24.99 | 24.77 | 24.91 | 4,007,598 | +0.12(+0.48%) |
Aug 20, 2014 | 24.69 | 24.87 | 24.58 | 24.79 | 2,825,091 | +0.16(+0.66%) |
Aug 19, 2014 | 24.55 | 24.75 | 24.50 | 24.63 | 3,630,956 | +0.17(+0.71%) |
Aug 18, 2014 | 24.64 | 24.66 | 24.25 | 24.45 | 4,032,359 | -0.12(-0.51%) |
Aug 15, 2014 | 24.12 | 24.64 | 23.80 | 24.58 | 7,989,614 | +0.60(+2.52%) |
Aug 14, 2014 | 24.14 | 24.25 | 23.78 | 23.97 | 4,890,630 | -0.12(-0.52%) |
Aug 13, 2014 | 24.40 | 24.47 | 23.98 | 24.10 | 5,477,164 | -0.16(-0.64%) |
Aug 12, 2014 | 24.56 | 24.61 | 24.21 | 24.25 | 4,504,833 | -0.39(-1.57%) |
Aug 11, 2014 | 24.61 | 24.72 | 24.48 | 24.64 | 3,236,271 | +0.21(+0.87%) |
Aug 08, 2014 | 24.22 | 24.48 | 24.14 | 24.43 | 5,133,118 | +0.15(+0.62%) |
Aug 07, 2014 | 24.56 | 24.63 | 24.02 | 24.28 | 5,142,504 | -0.18(-0.74%) |
Aug 06, 2014 | 24.46 | 24.65 | 24.30 | 24.46 | 4,225,972 | -0.09(-0.36%) |
Aug 05, 2014 | 25.03 | 25.12 | 24.17 | 24.55 | 9,200,983 | -0.77(-3.03%) |
Aug 04, 2014 | 24.78 | 25.44 | 24.69 | 25.31 | 4,785,690 | +0.55(+2.21%) |