Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.83 | 24.92 | 24.35 | 24.51 | 10,765,875 | -0.13(-0.52%) |
Oct 30, 2014 | 24.46 | 24.73 | 24.37 | 24.64 | 6,075,343 | +0.06(+0.23%) |
Oct 29, 2014 | 24.72 | 25.03 | 24.37 | 24.58 | 9,581,755 | +0.15(+0.60%) |
Oct 28, 2014 | 24.18 | 24.44 | 24.11 | 24.43 | 4,138,963 | +0.32(+1.34%) |
Oct 27, 2014 | 23.94 | 24.17 | 24.02 | 24.11 | 4,003,296 | +0.09(+0.36%) |
Oct 24, 2014 | 23.81 | 24.06 | 23.75 | 24.02 | 2,598,570 | +0.19(+0.79%) |
Oct 23, 2014 | 23.93 | 23.96 | 23.78 | 23.83 | 4,955,295 | +0.16(+0.69%) |
Oct 22, 2014 | 23.86 | 23.97 | 23.67 | 23.67 | 3,970,743 | -0.20(-0.84%) |
Oct 21, 2014 | 23.68 | 23.90 | 23.59 | 23.87 | 4,438,624 | +0.39(+1.66%) |
Oct 20, 2014 | 23.35 | 23.49 | 23.24 | 23.48 | 4,383,521 | +0.09(+0.37%) |
Oct 17, 2014 | 23.20 | 23.41 | 23.04 | 23.40 | 12,753,844 | +0.47(+2.06%) |
Oct 16, 2014 | 22.58 | 23.05 | 22.57 | 22.92 | 10,152,908 | +0.02(+0.11%) |
Oct 15, 2014 | 22.99 | 23.20 | 22.58 | 22.90 | 10,483,508 | -0.43(-1.83%) |
Oct 14, 2014 | 23.00 | 23.45 | 22.99 | 23.33 | 6,259,655 | +0.34(+1.50%) |
Oct 13, 2014 | 23.17 | 23.30 | 22.96 | 22.98 | 5,336,861 | -0.21(-0.92%) |
Oct 10, 2014 | 23.35 | 23.56 | 23.19 | 23.19 | 4,341,638 | -0.17(-0.72%) |
Oct 09, 2014 | 23.67 | 23.71 | 23.33 | 23.36 | 6,472,658 | -0.36(-1.51%) |
Oct 08, 2014 | 23.46 | 23.73 | 23.22 | 23.72 | 6,231,774 | +0.30(+1.26%) |
Oct 07, 2014 | 23.63 | 23.78 | 23.42 | 23.42 | 5,458,250 | -0.30(-1.25%) |
Oct 06, 2014 | 23.86 | 23.97 | 23.62 | 23.72 | 3,670,573 | -0.02(-0.07%) |
Oct 03, 2014 | 23.79 | 23.89 | 23.64 | 23.74 | 5,024,251 | +0.07(+0.29%) |
Oct 02, 2014 | 23.62 | 23.73 | 23.45 | 23.67 | 6,227,709 | +0.05(+0.19%) |
Oct 01, 2014 | 23.81 | 23.82 | 23.56 | 23.62 | 10,161,748 | -0.28(-1.18%) |
Sep 30, 2014 | 23.97 | 24.03 | 23.83 | 23.90 | 7,637,732 | -0.09(-0.38%) |
Sep 29, 2014 | 23.77 | 24.05 | 23.68 | 24.00 | 3,651,586 | -0.01(-0.05%) |
Sep 26, 2014 | 23.85 | 24.09 | 23.80 | 24.01 | 4,506,714 | +0.17(+0.72%) |
Sep 25, 2014 | 23.93 | 24.02 | 23.74 | 23.83 | 6,582,926 | -0.22(-0.92%) |
Sep 24, 2014 | 23.77 | 24.09 | 23.77 | 24.06 | 4,733,762 | +0.31(+1.31%) |
Sep 23, 2014 | 24.00 | 24.03 | 23.74 | 23.74 | 5,452,200 | -0.28(-1.16%) |
Sep 22, 2014 | 23.97 | 24.05 | 23.90 | 24.02 | 6,281,503 | +0.06(+0.24%) |
Sep 19, 2014 | 24.13 | 24.21 | 23.85 | 23.97 | 10,815,648 | -0.12(-0.49%) |
Sep 18, 2014 | 24.02 | 24.16 | 24.02 | 24.09 | 6,704,957 | +0.15(+0.62%) |
Sep 17, 2014 | 24.22 | 24.22 | 23.92 | 23.94 | 9,497,482 | -0.25(-1.03%) |
Sep 16, 2014 | 24.40 | 24.48 | 24.12 | 24.19 | 11,173,833 | -0.37(-1.50%) |
Sep 15, 2014 | 24.54 | 24.64 | 24.36 | 24.56 | 3,149,162 | +0.02(+0.08%) |
Sep 12, 2014 | 24.56 | 24.68 | 24.38 | 24.54 | 5,055,600 | +0.00(+0.00%) |
Sep 11, 2014 | 24.45 | 24.58 | 24.42 | 24.54 | 5,304,673 | -0.02(-0.08%) |
Sep 10, 2014 | 24.85 | 24.97 | 24.45 | 24.56 | 6,567,935 | -0.28(-1.12%) |
Sep 09, 2014 | 25.06 | 25.06 | 24.78 | 24.84 | 5,829,708 | -0.22(-0.87%) |
Sep 08, 2014 | 25.21 | 25.24 | 24.98 | 25.05 | 2,937,171 | -0.17(-0.67%) |
Sep 05, 2014 | 25.04 | 25.23 | 25.03 | 25.22 | 2,605,825 | +0.09(+0.36%) |
Sep 04, 2014 | 25.16 | 25.30 | 25.06 | 25.13 | 2,941,438 | +0.07(+0.26%) |
Sep 03, 2014 | 25.29 | 25.29 | 25.04 | 25.07 | 4,409,390 | -0.07(-0.29%) |
Sep 02, 2014 | 25.29 | 25.35 | 25.06 | 25.14 | 5,013,319 | +0.01(+0.03%) |
Aug 29, 2014 | 25.14 | 25.13 | 25.13 | 25.13 | 3,406,106 | +0.00(+0.00%) |
Aug 28, 2014 | 25.08 | 25.24 | 24.96 | 25.13 | 2,611,685 | -0.06(-0.24%) |
Aug 27, 2014 | 25.16 | 25.30 | 25.07 | 25.19 | 2,908,032 | +0.14(+0.57%) |
Aug 26, 2014 | 24.99 | 25.16 | 24.97 | 25.05 | 2,454,631 | +0.08(+0.33%) |
Aug 25, 2014 | 25.00 | 25.10 | 24.87 | 24.97 | 2,883,221 | +0.12(+0.48%) |
Aug 22, 2014 | 25.06 | 25.11 | 24.83 | 24.85 | 4,013,001 | -0.19(-0.75%) |
Aug 21, 2014 | 25.02 | 25.22 | 24.89 | 25.04 | 9,573,260 | +0.03(+0.13%) |
Aug 20, 2014 | 24.91 | 25.08 | 24.87 | 25.00 | 8,371,619 | +0.02(+0.10%) |
Aug 19, 2014 | 24.97 | 25.01 | 24.87 | 24.98 | 5,405,334 | -0.02(-0.08%) |
Aug 18, 2014 | 24.63 | 25.01 | 24.61 | 25.00 | 8,590,448 | +0.41(+1.68%) |
Aug 15, 2014 | 24.69 | 24.72 | 24.31 | 24.59 | 5,394,718 | -0.00(-0.02%) |
Aug 14, 2014 | 24.40 | 24.62 | 24.38 | 24.59 | 3,085,410 | +0.19(+0.79%) |
Aug 13, 2014 | 24.34 | 24.44 | 24.24 | 24.40 | 4,521,025 | +0.13(+0.52%) |
Aug 12, 2014 | 24.16 | 24.33 | 24.16 | 24.27 | 3,620,726 | +0.05(+0.22%) |
Aug 11, 2014 | 24.23 | 24.33 | 24.08 | 24.22 | 3,618,149 | +0.00(+0.02%) |
Aug 08, 2014 | 24.06 | 24.17 | 23.94 | 24.22 | 3,494,508 | +0.21(+0.87%) |
Aug 07, 2014 | 24.23 | 24.37 | 23.96 | 24.01 | 4,338,950 | -0.14(-0.58%) |
Aug 06, 2014 | 23.98 | 24.23 | 23.98 | 24.15 | 3,777,050 | +0.14(+0.60%) |
Aug 05, 2014 | 24.11 | 24.26 | 23.94 | 24.00 | 4,462,567 | -0.15(-0.61%) |
Aug 04, 2014 | 24.19 | 24.21 | 23.94 | 24.15 | 5,441,049 | -0.04(-0.15%) |