Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.91 | 23.99 | 23.44 | 23.60 | 11,181,440 | -0.12(-0.52%) |
Oct 30, 2014 | 23.55 | 23.81 | 23.46 | 23.72 | 6,309,853 | +0.06(+0.23%) |
Oct 29, 2014 | 23.80 | 24.10 | 23.46 | 23.67 | 9,951,613 | +0.14(+0.60%) |
Oct 28, 2014 | 23.28 | 23.53 | 23.22 | 23.53 | 4,298,728 | +0.31(+1.34%) |
Oct 27, 2014 | 23.05 | 23.27 | 23.13 | 23.21 | 4,157,824 | +0.08(+0.36%) |
Oct 24, 2014 | 22.93 | 23.16 | 22.87 | 23.13 | 2,698,876 | +0.18(+0.79%) |
Oct 23, 2014 | 23.04 | 23.07 | 22.89 | 22.95 | 5,146,571 | +0.16(+0.69%) |
Oct 22, 2014 | 22.97 | 23.08 | 22.79 | 22.79 | 4,124,015 | -0.19(-0.84%) |
Oct 21, 2014 | 22.80 | 23.02 | 22.71 | 22.98 | 4,609,956 | +0.38(+1.66%) |
Oct 20, 2014 | 22.48 | 22.62 | 22.38 | 22.61 | 4,552,726 | +0.08(+0.37%) |
Oct 17, 2014 | 22.34 | 22.54 | 22.18 | 22.53 | 13,246,146 | +0.45(+2.06%) |
Oct 16, 2014 | 21.74 | 22.19 | 21.73 | 22.07 | 10,544,812 | +0.02(+0.11%) |
Oct 15, 2014 | 22.13 | 22.34 | 21.74 | 22.05 | 10,888,174 | -0.41(-1.83%) |
Oct 14, 2014 | 22.15 | 22.58 | 22.13 | 22.46 | 6,501,279 | +0.33(+1.50%) |
Oct 13, 2014 | 22.31 | 22.43 | 22.10 | 22.13 | 5,542,865 | -0.21(-0.92%) |
Oct 10, 2014 | 22.49 | 22.69 | 22.32 | 22.33 | 4,509,226 | -0.16(-0.72%) |
Oct 09, 2014 | 22.80 | 22.83 | 22.46 | 22.49 | 6,722,504 | -0.34(-1.50%) |
Oct 08, 2014 | 22.59 | 22.85 | 22.36 | 22.84 | 6,472,322 | +0.28(+1.26%) |
Oct 07, 2014 | 22.76 | 22.89 | 22.55 | 22.55 | 5,668,940 | -0.28(-1.25%) |
Oct 06, 2014 | 22.97 | 23.08 | 22.74 | 22.84 | 3,812,258 | -0.02(-0.07%) |
Oct 03, 2014 | 22.90 | 23.00 | 22.77 | 22.85 | 5,218,188 | +0.07(+0.29%) |
Oct 02, 2014 | 22.74 | 22.85 | 22.58 | 22.79 | 6,468,100 | +0.04(+0.19%) |
Oct 01, 2014 | 22.92 | 22.94 | 22.68 | 22.74 | 10,553,994 | -0.27(-1.18%) |
Sep 30, 2014 | 23.08 | 23.14 | 22.95 | 23.02 | 7,932,550 | -0.09(-0.38%) |
Sep 29, 2014 | 22.88 | 23.15 | 22.80 | 23.10 | 3,792,538 | -0.01(-0.05%) |
Sep 26, 2014 | 22.96 | 23.19 | 22.91 | 23.11 | 4,680,674 | +0.17(+0.72%) |
Sep 25, 2014 | 23.04 | 23.12 | 22.86 | 22.95 | 6,837,028 | -0.21(-0.92%) |
Sep 24, 2014 | 22.89 | 23.19 | 22.89 | 23.16 | 4,916,486 | +0.30(+1.31%) |
Sep 23, 2014 | 23.10 | 23.13 | 22.86 | 22.86 | 5,662,656 | -0.27(-1.16%) |
Sep 22, 2014 | 23.08 | 23.16 | 23.02 | 23.13 | 6,523,971 | +0.06(+0.24%) |
Sep 19, 2014 | 23.24 | 23.31 | 22.96 | 23.08 | 11,233,135 | -0.11(-0.49%) |
Sep 18, 2014 | 23.12 | 23.26 | 23.12 | 23.19 | 6,963,769 | +0.14(+0.62%) |
Sep 17, 2014 | 23.32 | 23.32 | 23.03 | 23.05 | 9,864,087 | -0.24(-1.04%) |
Sep 16, 2014 | 23.49 | 23.57 | 23.23 | 23.29 | 11,605,146 | -0.36(-1.50%) |
Sep 15, 2014 | 23.62 | 23.72 | 23.45 | 23.64 | 3,270,720 | +0.02(+0.08%) |
Sep 12, 2014 | 23.65 | 23.76 | 23.47 | 23.62 | 5,250,747 | +0.00(+0.00%) |
Sep 11, 2014 | 23.54 | 23.66 | 23.51 | 23.62 | 5,509,435 | -0.02(-0.08%) |
Sep 10, 2014 | 23.93 | 24.04 | 23.54 | 23.64 | 6,821,459 | -0.27(-1.12%) |
Sep 09, 2014 | 24.13 | 24.13 | 23.86 | 23.91 | 6,054,736 | -0.21(-0.87%) |
Sep 08, 2014 | 24.27 | 24.30 | 24.05 | 24.12 | 3,050,546 | -0.16(-0.67%) |
Sep 05, 2014 | 24.11 | 24.29 | 24.10 | 24.28 | 2,706,410 | +0.09(+0.36%) |
Sep 04, 2014 | 24.22 | 24.36 | 24.13 | 24.20 | 3,054,978 | +0.06(+0.26%) |
Sep 03, 2014 | 24.35 | 24.35 | 24.11 | 24.13 | 4,579,593 | -0.07(-0.29%) |
Sep 02, 2014 | 24.35 | 24.40 | 24.13 | 24.21 | 5,206,835 | +0.01(+0.03%) |
Aug 29, 2014 | 24.21 | 24.20 | 24.20 | 24.20 | 3,537,583 | +0.00(+0.00%) |
Aug 28, 2014 | 24.15 | 24.30 | 24.03 | 24.20 | 2,712,497 | -0.06(-0.24%) |
Aug 27, 2014 | 24.22 | 24.36 | 24.14 | 24.26 | 3,020,283 | +0.14(+0.57%) |
Aug 26, 2014 | 24.06 | 24.22 | 24.04 | 24.12 | 2,549,380 | +0.08(+0.33%) |
Aug 25, 2014 | 24.07 | 24.17 | 23.95 | 24.04 | 2,994,514 | +0.11(+0.48%) |
Aug 22, 2014 | 24.13 | 24.17 | 23.91 | 23.93 | 4,167,904 | -0.18(-0.75%) |
Aug 21, 2014 | 24.09 | 24.28 | 23.96 | 24.11 | 9,942,790 | +0.03(+0.13%) |
Aug 20, 2014 | 23.98 | 24.15 | 23.94 | 24.08 | 8,694,766 | +0.02(+0.10%) |
Aug 19, 2014 | 24.04 | 24.08 | 23.95 | 24.05 | 5,613,981 | -0.02(-0.08%) |
Aug 18, 2014 | 23.71 | 24.08 | 23.70 | 24.07 | 8,922,041 | +0.47(+1.99%) |
Aug 15, 2014 | 23.70 | 23.73 | 23.34 | 23.60 | 5,620,311 | -0.00(-0.02%) |
Aug 14, 2014 | 23.42 | 23.63 | 23.40 | 23.60 | 3,214,434 | +0.18(+0.79%) |
Aug 13, 2014 | 23.37 | 23.46 | 23.27 | 23.42 | 4,710,082 | +0.12(+0.52%) |
Aug 12, 2014 | 23.19 | 23.35 | 23.19 | 23.30 | 3,772,135 | +0.05(+0.22%) |
Aug 11, 2014 | 23.26 | 23.36 | 23.12 | 23.25 | 3,769,451 | +0.00(+0.02%) |
Aug 08, 2014 | 23.09 | 23.20 | 22.98 | 23.24 | 3,640,639 | +0.20(+0.87%) |
Aug 07, 2014 | 23.26 | 23.39 | 23.00 | 23.04 | 4,520,394 | -0.13(-0.58%) |
Aug 06, 2014 | 23.02 | 23.26 | 23.02 | 23.18 | 3,934,996 | +0.14(+0.60%) |
Aug 05, 2014 | 23.15 | 23.28 | 22.98 | 23.04 | 4,649,180 | -0.14(-0.61%) |
Aug 04, 2014 | 23.22 | 23.24 | 22.98 | 23.18 | 5,668,580 | -0.04(-0.15%) |