Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.82 | 24.91 | 24.34 | 24.51 | 10,767,452 | -0.13(-0.52%) |
Oct 30, 2014 | 24.46 | 24.73 | 24.36 | 24.64 | 6,076,233 | +0.06(+0.23%) |
Oct 29, 2014 | 24.72 | 25.03 | 24.36 | 24.58 | 9,583,158 | +0.15(+0.60%) |
Oct 28, 2014 | 24.18 | 24.44 | 24.11 | 24.43 | 4,139,569 | +0.32(+1.34%) |
Oct 27, 2014 | 23.94 | 24.17 | 24.02 | 24.11 | 4,003,882 | +0.09(+0.36%) |
Oct 24, 2014 | 23.81 | 24.06 | 23.75 | 24.02 | 2,598,951 | +0.19(+0.79%) |
Oct 23, 2014 | 23.92 | 23.95 | 23.77 | 23.83 | 4,956,021 | +0.16(+0.69%) |
Oct 22, 2014 | 23.86 | 23.97 | 23.66 | 23.67 | 3,971,325 | -0.20(-0.84%) |
Oct 21, 2014 | 23.68 | 23.90 | 23.59 | 23.87 | 4,439,274 | +0.39(+1.66%) |
Oct 20, 2014 | 23.34 | 23.49 | 23.24 | 23.48 | 4,384,163 | +0.09(+0.37%) |
Oct 17, 2014 | 23.20 | 23.40 | 23.04 | 23.39 | 12,755,713 | +0.47(+2.06%) |
Oct 16, 2014 | 22.58 | 23.05 | 22.56 | 22.92 | 10,154,395 | +0.02(+0.11%) |
Oct 15, 2014 | 22.98 | 23.20 | 22.58 | 22.90 | 10,485,044 | -0.43(-1.83%) |
Oct 14, 2014 | 23.00 | 23.45 | 22.98 | 23.32 | 6,260,572 | +0.34(+1.50%) |
Oct 13, 2014 | 23.17 | 23.29 | 22.95 | 22.98 | 5,337,642 | -0.21(-0.92%) |
Oct 10, 2014 | 23.35 | 23.56 | 23.18 | 23.19 | 4,342,274 | -0.17(-0.72%) |
Oct 09, 2014 | 23.67 | 23.70 | 23.33 | 23.36 | 6,473,606 | -0.36(-1.51%) |
Oct 08, 2014 | 23.46 | 23.72 | 23.22 | 23.72 | 6,232,687 | +0.30(+1.26%) |
Oct 07, 2014 | 23.63 | 23.77 | 23.41 | 23.42 | 5,459,050 | -0.30(-1.25%) |
Oct 06, 2014 | 23.85 | 23.97 | 23.62 | 23.72 | 3,671,111 | -0.02(-0.07%) |
Oct 03, 2014 | 23.78 | 23.89 | 23.64 | 23.73 | 5,024,987 | +0.07(+0.29%) |
Oct 02, 2014 | 23.62 | 23.73 | 23.45 | 23.66 | 6,228,622 | +0.05(+0.19%) |
Oct 01, 2014 | 23.80 | 23.82 | 23.55 | 23.62 | 10,163,237 | -0.28(-1.18%) |
Sep 30, 2014 | 23.96 | 24.03 | 23.83 | 23.90 | 7,638,851 | -0.09(-0.38%) |
Sep 29, 2014 | 23.76 | 24.04 | 23.68 | 23.99 | 3,652,121 | -0.01(-0.05%) |
Sep 26, 2014 | 23.84 | 24.08 | 23.79 | 24.00 | 4,507,374 | +0.17(+0.72%) |
Sep 25, 2014 | 23.93 | 24.01 | 23.74 | 23.83 | 6,583,890 | -0.22(-0.92%) |
Sep 24, 2014 | 23.77 | 24.09 | 23.77 | 24.05 | 4,734,455 | +0.31(+1.31%) |
Sep 23, 2014 | 23.99 | 24.02 | 23.74 | 23.74 | 5,452,999 | -0.28(-1.16%) |
Sep 22, 2014 | 23.97 | 24.05 | 23.90 | 24.02 | 6,282,423 | +0.06(+0.24%) |
Sep 19, 2014 | 24.13 | 24.21 | 23.84 | 23.96 | 10,817,233 | -0.12(-0.49%) |
Sep 18, 2014 | 24.01 | 24.15 | 24.01 | 24.08 | 6,705,939 | +0.15(+0.62%) |
Sep 17, 2014 | 24.22 | 24.22 | 23.91 | 23.93 | 9,498,873 | -0.25(-1.03%) |
Sep 16, 2014 | 24.40 | 24.48 | 24.12 | 24.18 | 11,175,470 | -0.37(-1.50%) |
Sep 15, 2014 | 24.53 | 24.63 | 24.35 | 24.55 | 3,149,623 | +0.02(+0.08%) |
Sep 12, 2014 | 24.56 | 24.67 | 24.38 | 24.53 | 5,056,340 | +0.00(+0.00%) |
Sep 11, 2014 | 24.44 | 24.57 | 24.41 | 24.53 | 5,305,451 | -0.02(-0.08%) |
Sep 10, 2014 | 24.85 | 24.97 | 24.44 | 24.55 | 6,568,897 | -0.28(-1.12%) |
Sep 09, 2014 | 25.05 | 25.06 | 24.78 | 24.83 | 5,830,562 | -0.22(-0.87%) |
Sep 08, 2014 | 25.20 | 25.24 | 24.98 | 25.05 | 2,937,601 | -0.17(-0.67%) |
Sep 05, 2014 | 25.03 | 25.23 | 25.03 | 25.22 | 2,606,206 | +0.09(+0.36%) |
Sep 04, 2014 | 25.15 | 25.30 | 25.06 | 25.13 | 2,941,869 | +0.07(+0.26%) |
Sep 03, 2014 | 25.28 | 25.29 | 25.04 | 25.06 | 4,410,036 | -0.07(-0.29%) |
Sep 02, 2014 | 25.28 | 25.34 | 25.06 | 25.14 | 5,014,054 | +0.01(+0.03%) |
Aug 29, 2014 | 25.14 | 25.13 | 25.13 | 25.13 | 3,406,605 | +0.00(+0.00%) |
Aug 28, 2014 | 25.07 | 25.23 | 24.96 | 25.13 | 2,612,068 | -0.06(-0.24%) |
Aug 27, 2014 | 25.15 | 25.29 | 25.07 | 25.19 | 2,908,458 | +0.14(+0.57%) |
Aug 26, 2014 | 24.98 | 25.15 | 24.96 | 25.05 | 2,454,991 | +0.08(+0.33%) |
Aug 25, 2014 | 25.00 | 25.10 | 24.87 | 24.96 | 2,883,643 | +0.12(+0.48%) |
Aug 22, 2014 | 25.06 | 25.10 | 24.83 | 24.84 | 4,013,589 | -0.19(-0.75%) |
Aug 21, 2014 | 25.02 | 25.21 | 24.89 | 25.03 | 9,574,663 | +0.03(+0.13%) |
Aug 20, 2014 | 24.91 | 25.07 | 24.86 | 25.00 | 8,372,846 | +0.02(+0.10%) |
Aug 19, 2014 | 24.97 | 25.01 | 24.87 | 24.98 | 5,406,125 | -0.02(-0.08%) |
Aug 18, 2014 | 24.62 | 25.01 | 24.61 | 25.00 | 8,591,707 | +0.41(+1.68%) |
Aug 15, 2014 | 24.68 | 24.71 | 24.31 | 24.58 | 5,395,508 | -0.00(-0.02%) |
Aug 14, 2014 | 24.40 | 24.62 | 24.38 | 24.59 | 3,085,862 | +0.19(+0.79%) |
Aug 13, 2014 | 24.34 | 24.43 | 24.24 | 24.40 | 4,521,687 | +0.13(+0.52%) |
Aug 12, 2014 | 24.16 | 24.33 | 24.16 | 24.27 | 3,621,256 | +0.05(+0.22%) |
Aug 11, 2014 | 24.22 | 24.33 | 24.08 | 24.22 | 3,618,679 | +0.00(+0.02%) |
Aug 08, 2014 | 24.05 | 24.17 | 23.94 | 24.21 | 3,495,020 | +0.21(+0.87%) |
Aug 07, 2014 | 24.23 | 24.36 | 23.96 | 24.00 | 4,339,586 | -0.14(-0.58%) |
Aug 06, 2014 | 23.97 | 24.23 | 23.97 | 24.14 | 3,777,603 | +0.14(+0.60%) |
Aug 05, 2014 | 24.11 | 24.25 | 23.93 | 24.00 | 4,463,221 | -0.15(-0.61%) |
Aug 04, 2014 | 24.18 | 24.20 | 23.94 | 24.15 | 5,441,846 | -0.04(-0.15%) |