Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.33 | 24.49 | 24.07 | 24.46 | 3,923,048 | +0.21(+0.85%) |
Oct 30, 2014 | 23.86 | 24.26 | 23.74 | 24.26 | 4,490,873 | +0.37(+1.53%) |
Oct 29, 2014 | 23.66 | 24.15 | 23.56 | 23.89 | 7,768,947 | +0.22(+0.95%) |
Oct 28, 2014 | 23.72 | 23.72 | 23.42 | 23.67 | 2,302,768 | -0.02(-0.08%) |
Oct 27, 2014 | 23.70 | 23.69 | 23.52 | 23.69 | 2,295,400 | -0.01(-0.03%) |
Oct 24, 2014 | 23.77 | 23.79 | 23.53 | 23.69 | 1,678,692 | -0.08(-0.32%) |
Oct 23, 2014 | 24.03 | 24.09 | 23.69 | 23.77 | 3,647,012 | -0.13(-0.56%) |
Oct 22, 2014 | 23.96 | 24.17 | 23.88 | 23.90 | 1,089,426 | -0.03(-0.11%) |
Oct 21, 2014 | 23.79 | 23.98 | 23.63 | 23.93 | 1,002,751 | +0.16(+0.69%) |
Oct 20, 2014 | 23.38 | 23.77 | 23.36 | 23.76 | 922,034 | +0.37(+1.60%) |
Oct 17, 2014 | 23.82 | 23.82 | 23.24 | 23.39 | 2,396,368 | -0.27(-1.15%) |
Oct 16, 2014 | 23.25 | 23.74 | 23.10 | 23.66 | 2,117,021 | +0.22(+0.95%) |
Oct 15, 2014 | 23.10 | 23.63 | 23.08 | 23.44 | 2,207,398 | +0.13(+0.54%) |
Oct 14, 2014 | 22.95 | 23.56 | 22.88 | 23.31 | 1,490,354 | +0.43(+1.86%) |
Oct 13, 2014 | 22.78 | 23.05 | 22.70 | 22.89 | 1,970,194 | +0.10(+0.45%) |
Oct 10, 2014 | 22.84 | 23.11 | 22.77 | 22.78 | 1,805,538 | -0.03(-0.14%) |
Oct 09, 2014 | 22.64 | 23.09 | 22.64 | 22.82 | 1,430,353 | +0.18(+0.81%) |
Oct 08, 2014 | 22.15 | 22.64 | 22.11 | 22.63 | 1,493,390 | +0.51(+2.29%) |
Oct 07, 2014 | 22.16 | 22.29 | 22.09 | 22.12 | 1,226,037 | -0.08(-0.34%) |
Oct 06, 2014 | 22.14 | 22.41 | 22.14 | 22.20 | 980,546 | +0.07(+0.32%) |
Oct 03, 2014 | 22.13 | 22.20 | 21.91 | 22.13 | 862,712 | +0.08(+0.37%) |
Oct 02, 2014 | 22.00 | 22.16 | 21.89 | 22.05 | 1,018,822 | +0.06(+0.29%) |
Oct 01, 2014 | 21.97 | 22.11 | 21.84 | 21.98 | 2,054,186 | +0.05(+0.23%) |
Sep 30, 2014 | 22.19 | 22.19 | 21.91 | 21.93 | 1,166,151 | -0.25(-1.14%) |
Sep 29, 2014 | 22.12 | 22.20 | 21.95 | 22.19 | 1,096,736 | -0.04(-0.20%) |
Sep 26, 2014 | 21.86 | 22.25 | 21.79 | 22.23 | 1,294,320 | +0.37(+1.68%) |
Sep 25, 2014 | 22.01 | 22.07 | 21.79 | 21.86 | 1,268,916 | -0.15(-0.66%) |
Sep 24, 2014 | 22.08 | 22.31 | 21.98 | 22.01 | 1,766,922 | -0.05(-0.23%) |
Sep 23, 2014 | 22.27 | 22.40 | 22.05 | 22.06 | 2,094,660 | -0.20(-0.91%) |
Sep 22, 2014 | 22.28 | 22.33 | 22.09 | 22.26 | 1,920,547 | -0.01(-0.03%) |
Sep 19, 2014 | 22.05 | 22.31 | 21.84 | 22.27 | 2,927,077 | +0.32(+1.47%) |
Sep 18, 2014 | 22.35 | 22.40 | 21.94 | 21.95 | 1,404,509 | -0.40(-1.79%) |
Sep 17, 2014 | 22.52 | 22.66 | 22.33 | 22.35 | 1,362,300 | -0.10(-0.45%) |
Sep 16, 2014 | 22.11 | 22.50 | 22.10 | 22.45 | 1,828,356 | +0.38(+1.73%) |
Sep 15, 2014 | 22.24 | 22.38 | 22.02 | 22.07 | 1,356,703 | -0.16(-0.71%) |
Sep 12, 2014 | 23.00 | 23.02 | 22.10 | 22.23 | 3,126,624 | -0.87(-3.76%) |
Sep 11, 2014 | 23.13 | 23.22 | 22.99 | 23.10 | 925,733 | -0.04(-0.19%) |
Sep 10, 2014 | 23.43 | 23.43 | 23.07 | 23.14 | 1,281,241 | -0.33(-1.41%) |
Sep 09, 2014 | 23.60 | 23.61 | 23.33 | 23.47 | 1,046,564 | -0.09(-0.38%) |
Sep 08, 2014 | 23.69 | 23.79 | 23.50 | 23.56 | 1,435,207 | -0.15(-0.64%) |
Sep 05, 2014 | 23.42 | 23.72 | 23.37 | 23.71 | 1,361,862 | +0.34(+1.44%) |
Sep 04, 2014 | 23.38 | 23.53 | 23.27 | 23.37 | 1,136,235 | -0.03(-0.14%) |
Sep 03, 2014 | 23.49 | 23.52 | 23.37 | 23.41 | 881,366 | -0.08(-0.32%) |
Sep 02, 2014 | 23.58 | 23.59 | 23.38 | 23.48 | 1,516,689 | -0.08(-0.35%) |
Aug 29, 2014 | 23.66 | 23.56 | 23.56 | 23.56 | 1,650,781 | -0.03(-0.11%) |
Aug 28, 2014 | 23.55 | 23.70 | 23.53 | 23.59 | 1,075,249 | -0.06(-0.27%) |
Aug 27, 2014 | 23.67 | 23.70 | 23.55 | 23.65 | 1,208,090 | +0.03(+0.11%) |
Aug 26, 2014 | 23.66 | 23.73 | 23.60 | 23.63 | 957,352 | +0.00(+0.00%) |
Aug 25, 2014 | 23.80 | 23.81 | 23.54 | 23.63 | 752,547 | -0.04(-0.19%) |
Aug 22, 2014 | 23.85 | 23.85 | 23.56 | 23.67 | 1,237,344 | -0.18(-0.75%) |
Aug 21, 2014 | 24.02 | 24.05 | 23.83 | 23.85 | 918,073 | -0.16(-0.66%) |
Aug 20, 2014 | 23.89 | 24.10 | 23.78 | 24.01 | 1,297,421 | +0.16(+0.66%) |
Aug 19, 2014 | 23.78 | 23.90 | 23.71 | 23.85 | 1,029,338 | +0.10(+0.40%) |
Aug 18, 2014 | 23.60 | 23.77 | 23.51 | 23.76 | 1,165,123 | +0.22(+0.94%) |
Aug 15, 2014 | 23.61 | 23.68 | 23.44 | 23.53 | 1,392,742 | -0.03(-0.11%) |
Aug 14, 2014 | 23.53 | 23.62 | 23.40 | 23.56 | 1,241,139 | +0.08(+0.35%) |
Aug 13, 2014 | 23.22 | 23.50 | 23.20 | 23.48 | 1,149,383 | +0.35(+1.51%) |
Aug 12, 2014 | 23.11 | 23.24 | 23.04 | 23.13 | 1,422,813 | +0.05(+0.22%) |
Aug 11, 2014 | 23.07 | 23.22 | 22.86 | 23.08 | 1,532,057 | +0.04(+0.17%) |
Aug 08, 2014 | 22.95 | 23.11 | 22.88 | 23.04 | 1,678,298 | +0.09(+0.39%) |
Aug 07, 2014 | 22.80 | 23.01 | 22.77 | 22.95 | 1,764,298 | +0.19(+0.84%) |
Aug 06, 2014 | 22.64 | 22.89 | 22.63 | 22.76 | 2,404,931 | +0.11(+0.50%) |
Aug 05, 2014 | 22.77 | 22.93 | 22.54 | 22.64 | 2,031,845 | -0.04(-0.20%) |
Aug 04, 2014 | 22.59 | 22.72 | 22.41 | 22.69 | 1,896,596 | +0.11(+0.51%) |