Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.45 | 24.46 | 24.35 | 24.43 | 8,792,947 | +0.27(+1.11%) |
Oct 30, 2014 | 23.92 | 24.21 | 23.91 | 24.16 | 5,055,058 | +0.17(+0.72%) |
Oct 29, 2014 | 24.02 | 24.07 | 23.82 | 23.98 | 5,332,937 | -0.03(-0.11%) |
Oct 28, 2014 | 23.82 | 24.03 | 23.81 | 24.01 | 6,711,104 | +0.28(+1.19%) |
Oct 27, 2014 | 23.69 | 23.75 | 23.75 | 23.73 | 3,974,749 | -0.02(-0.08%) |
Oct 24, 2014 | 23.62 | 23.76 | 23.53 | 23.75 | 5,262,756 | +0.18(+0.76%) |
Oct 23, 2014 | 23.48 | 23.71 | 23.45 | 23.57 | 6,366,451 | +0.33(+1.43%) |
Oct 22, 2014 | 23.43 | 23.49 | 23.22 | 23.24 | 6,402,764 | -0.18(-0.75%) |
Oct 21, 2014 | 23.11 | 23.42 | 23.09 | 23.41 | 6,780,822 | +0.49(+2.14%) |
Oct 20, 2014 | 22.64 | 22.94 | 22.63 | 22.92 | 3,506,575 | +0.25(+1.12%) |
Oct 17, 2014 | 22.68 | 22.83 | 22.56 | 22.67 | 5,634,386 | +0.29(+1.31%) |
Oct 16, 2014 | 22.04 | 22.54 | 21.98 | 22.38 | 7,403,187 | -0.02(-0.07%) |
Oct 15, 2014 | 22.52 | 22.47 | 21.86 | 22.39 | 12,545,884 | -0.12(-0.55%) |
Oct 14, 2014 | 22.61 | 22.77 | 22.45 | 22.52 | 8,433,920 | +0.03(+0.15%) |
Oct 13, 2014 | 22.90 | 22.97 | 22.46 | 22.48 | 7,575,516 | -0.42(-1.85%) |
Oct 10, 2014 | 23.24 | 23.34 | 22.90 | 22.91 | 6,522,949 | -0.33(-1.42%) |
Oct 09, 2014 | 23.66 | 23.69 | 23.22 | 23.24 | 4,540,305 | -0.46(-1.94%) |
Oct 08, 2014 | 23.29 | 23.74 | 23.15 | 23.70 | 3,526,550 | +0.43(+1.85%) |
Oct 07, 2014 | 23.54 | 23.55 | 23.27 | 23.27 | 6,317,395 | -0.36(-1.54%) |
Oct 06, 2014 | 23.80 | 23.80 | 23.55 | 23.63 | 5,981,502 | -0.04(-0.19%) |
Oct 03, 2014 | 23.60 | 23.74 | 23.51 | 23.68 | 6,386,187 | +0.27(+1.15%) |
Oct 02, 2014 | 23.40 | 23.48 | 23.15 | 23.41 | 6,697,449 | +0.01(+0.03%) |
Oct 01, 2014 | 23.74 | 23.74 | 23.34 | 23.40 | 6,824,380 | -0.36(-1.53%) |
Sep 30, 2014 | 23.85 | 23.91 | 23.71 | 23.77 | 3,330,138 | -0.06(-0.23%) |
Sep 29, 2014 | 23.63 | 23.86 | 23.61 | 23.82 | 3,730,248 | -0.04(-0.18%) |
Sep 26, 2014 | 23.67 | 23.90 | 23.66 | 23.86 | 2,383,953 | +0.24(+1.03%) |
Sep 25, 2014 | 23.97 | 23.99 | 23.62 | 23.62 | 2,936,124 | -0.42(-1.73%) |
Sep 24, 2014 | 23.83 | 24.05 | 23.76 | 24.04 | 3,109,316 | +0.22(+0.93%) |
Sep 23, 2014 | 23.85 | 23.95 | 23.80 | 23.81 | 3,606,004 | -0.12(-0.48%) |
Sep 22, 2014 | 24.08 | 24.09 | 23.87 | 23.93 | 2,615,035 | -0.20(-0.82%) |
Sep 19, 2014 | 24.25 | 24.26 | 24.08 | 24.13 | 2,242,976 | -0.02(-0.10%) |
Sep 18, 2014 | 24.09 | 24.15 | 24.07 | 24.15 | 3,723,466 | +0.14(+0.59%) |
Sep 17, 2014 | 24.00 | 24.12 | 23.88 | 24.01 | 3,276,478 | +0.03(+0.14%) |
Sep 16, 2014 | 23.72 | 24.01 | 23.71 | 23.98 | 2,486,090 | +0.19(+0.81%) |
Sep 15, 2014 | 23.87 | 23.89 | 23.73 | 23.78 | 2,738,756 | -0.08(-0.35%) |
Sep 12, 2014 | 23.96 | 23.97 | 23.80 | 23.87 | 1,766,847 | -0.13(-0.54%) |
Sep 11, 2014 | 23.91 | 24.00 | 23.87 | 24.00 | 1,590,328 | -0.00(-0.02%) |
Sep 10, 2014 | 23.87 | 24.01 | 23.81 | 24.00 | 2,363,960 | +0.14(+0.59%) |
Sep 09, 2014 | 23.99 | 24.05 | 23.81 | 23.86 | 1,391,821 | -0.15(-0.64%) |
Sep 08, 2014 | 24.05 | 24.07 | 23.93 | 24.01 | 1,708,525 | -0.02(-0.10%) |
Sep 05, 2014 | 23.92 | 24.05 | 23.83 | 24.04 | 1,111,092 | +0.12(+0.52%) |
Sep 04, 2014 | 24.01 | 24.10 | 23.87 | 23.91 | 4,857,073 | -0.05(-0.22%) |
Sep 03, 2014 | 24.10 | 24.11 | 23.94 | 23.97 | 1,372,332 | -0.08(-0.31%) |
Sep 02, 2014 | 24.06 | 24.08 | 23.95 | 24.04 | 1,791,397 | +0.04(+0.16%) |
Aug 29, 2014 | 24.01 | 24.01 | 24.01 | 24.01 | 1,158,693 | +0.05(+0.20%) |
Aug 28, 2014 | 23.88 | 23.97 | 23.87 | 23.96 | 1,820,741 | -0.03(-0.12%) |
Aug 27, 2014 | 24.03 | 24.04 | 23.94 | 23.99 | 1,141,617 | -0.02(-0.07%) |
Aug 26, 2014 | 24.01 | 24.06 | 23.99 | 24.00 | 2,706,630 | +0.00(+0.00%) |
Aug 25, 2014 | 24.00 | 24.03 | 23.95 | 24.00 | 2,252,186 | +0.13(+0.55%) |
Aug 22, 2014 | 23.87 | 23.92 | 23.82 | 23.87 | 1,022,857 | +0.00(+0.01%) |
Aug 21, 2014 | 23.88 | 23.90 | 23.83 | 23.87 | 1,583,039 | +0.02(+0.08%) |
Aug 20, 2014 | 23.75 | 23.88 | 23.73 | 23.85 | 1,857,766 | +0.06(+0.24%) |
Aug 19, 2014 | 23.71 | 23.80 | 23.69 | 23.79 | 1,828,562 | +0.14(+0.61%) |
Aug 18, 2014 | 23.57 | 23.65 | 23.56 | 23.65 | 1,747,954 | +0.22(+0.96%) |
Aug 15, 2014 | 23.50 | 23.52 | 23.25 | 23.42 | 4,209,815 | +0.03(+0.12%) |
Aug 14, 2014 | 23.30 | 23.40 | 23.30 | 23.40 | 1,311,800 | +0.12(+0.50%) |
Aug 13, 2014 | 23.16 | 23.30 | 23.15 | 23.28 | 979,468 | +0.20(+0.87%) |
Aug 12, 2014 | 23.10 | 23.16 | 23.01 | 23.08 | 1,703,893 | -0.06(-0.24%) |
Aug 11, 2014 | 23.13 | 23.23 | 23.11 | 23.13 | 1,421,679 | +0.09(+0.37%) |
Aug 08, 2014 | 22.83 | 23.02 | 22.78 | 23.05 | 2,965,146 | +0.25(+1.11%) |
Aug 07, 2014 | 23.01 | 23.03 | 22.74 | 22.79 | 2,502,913 | -0.11(-0.49%) |
Aug 06, 2014 | 22.77 | 23.01 | 22.77 | 22.91 | 2,756,319 | -0.03(-0.12%) |
Aug 05, 2014 | 23.03 | 23.10 | 22.85 | 22.93 | 2,679,157 | -0.19(-0.82%) |
Aug 04, 2014 | 23.02 | 23.18 | 22.91 | 23.12 | 1,578,876 | +0.16(+0.68%) |