Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.91 | 24.00 | 23.45 | 23.60 | 11,179,801 | -0.12(-0.52%) |
Oct 30, 2014 | 23.55 | 23.81 | 23.47 | 23.73 | 6,308,928 | +0.06(+0.23%) |
Oct 29, 2014 | 23.81 | 24.11 | 23.47 | 23.67 | 9,950,154 | +0.14(+0.60%) |
Oct 28, 2014 | 23.28 | 23.54 | 23.22 | 23.53 | 4,298,097 | +0.31(+1.34%) |
Oct 27, 2014 | 23.06 | 23.27 | 23.13 | 23.22 | 4,157,214 | +0.08(+0.36%) |
Oct 24, 2014 | 22.93 | 23.17 | 22.87 | 23.13 | 2,698,480 | +0.18(+0.79%) |
Oct 23, 2014 | 23.04 | 23.07 | 22.90 | 22.95 | 5,145,816 | +0.16(+0.69%) |
Oct 22, 2014 | 22.98 | 23.08 | 22.79 | 22.79 | 4,123,410 | -0.19(-0.84%) |
Oct 21, 2014 | 22.81 | 23.02 | 22.72 | 22.99 | 4,609,280 | +0.38(+1.66%) |
Oct 20, 2014 | 22.48 | 22.62 | 22.38 | 22.61 | 4,552,059 | +0.08(+0.37%) |
Oct 17, 2014 | 22.34 | 22.54 | 22.19 | 22.53 | 13,244,204 | +0.45(+2.06%) |
Oct 16, 2014 | 21.74 | 22.20 | 21.73 | 22.08 | 10,543,266 | +0.02(+0.11%) |
Oct 15, 2014 | 22.13 | 22.34 | 21.75 | 22.05 | 10,886,578 | -0.41(-1.83%) |
Oct 14, 2014 | 22.15 | 22.58 | 22.13 | 22.46 | 6,500,326 | +0.33(+1.50%) |
Oct 13, 2014 | 22.31 | 22.43 | 22.11 | 22.13 | 5,542,052 | -0.21(-0.92%) |
Oct 10, 2014 | 22.49 | 22.69 | 22.33 | 22.34 | 4,508,565 | -0.16(-0.72%) |
Oct 09, 2014 | 22.80 | 22.83 | 22.47 | 22.50 | 6,721,518 | -0.34(-1.51%) |
Oct 08, 2014 | 22.59 | 22.85 | 22.36 | 22.84 | 6,471,373 | +0.28(+1.26%) |
Oct 07, 2014 | 22.76 | 22.90 | 22.55 | 22.56 | 5,668,109 | -0.28(-1.25%) |
Oct 06, 2014 | 22.97 | 23.08 | 22.75 | 22.84 | 3,811,699 | -0.02(-0.07%) |
Oct 03, 2014 | 22.91 | 23.01 | 22.77 | 22.86 | 5,217,423 | +0.07(+0.29%) |
Oct 02, 2014 | 22.75 | 22.85 | 22.58 | 22.79 | 6,467,152 | +0.04(+0.19%) |
Oct 01, 2014 | 22.92 | 22.94 | 22.68 | 22.75 | 10,552,447 | -0.27(-1.18%) |
Sep 30, 2014 | 23.08 | 23.14 | 22.95 | 23.02 | 7,931,387 | -0.09(-0.38%) |
Sep 29, 2014 | 22.89 | 23.16 | 22.80 | 23.11 | 3,791,982 | -0.01(-0.05%) |
Sep 26, 2014 | 22.96 | 23.19 | 22.92 | 23.12 | 4,679,988 | +0.17(+0.72%) |
Sep 25, 2014 | 23.05 | 23.13 | 22.87 | 22.95 | 6,836,026 | -0.21(-0.92%) |
Sep 24, 2014 | 22.89 | 23.20 | 22.89 | 23.17 | 4,915,765 | +0.30(+1.31%) |
Sep 23, 2014 | 23.11 | 23.14 | 22.87 | 22.87 | 5,661,826 | -0.27(-1.16%) |
Sep 22, 2014 | 23.08 | 23.16 | 23.02 | 23.13 | 6,523,014 | +0.06(+0.24%) |
Sep 19, 2014 | 23.24 | 23.32 | 22.96 | 23.08 | 11,231,488 | -0.11(-0.49%) |
Sep 18, 2014 | 23.13 | 23.26 | 23.13 | 23.19 | 6,962,749 | +0.14(+0.62%) |
Sep 17, 2014 | 23.33 | 23.33 | 23.03 | 23.05 | 9,862,641 | -0.24(-1.04%) |
Sep 16, 2014 | 23.50 | 23.58 | 23.23 | 23.29 | 11,603,444 | -0.36(-1.50%) |
Sep 15, 2014 | 23.63 | 23.72 | 23.45 | 23.65 | 3,270,241 | +0.02(+0.08%) |
Sep 12, 2014 | 23.65 | 23.76 | 23.48 | 23.63 | 5,249,977 | +0.00(+0.00%) |
Sep 11, 2014 | 23.54 | 23.67 | 23.51 | 23.63 | 5,508,627 | -0.02(-0.08%) |
Sep 10, 2014 | 23.93 | 24.05 | 23.54 | 23.65 | 6,820,459 | -0.27(-1.12%) |
Sep 09, 2014 | 24.13 | 24.14 | 23.87 | 23.92 | 6,053,848 | -0.21(-0.87%) |
Sep 08, 2014 | 24.27 | 24.31 | 24.05 | 24.13 | 3,050,099 | -0.16(-0.67%) |
Sep 05, 2014 | 24.11 | 24.30 | 24.11 | 24.29 | 2,706,013 | +0.09(+0.36%) |
Sep 04, 2014 | 24.22 | 24.36 | 24.13 | 24.20 | 3,054,530 | +0.06(+0.26%) |
Sep 03, 2014 | 24.35 | 24.36 | 24.12 | 24.14 | 4,578,922 | -0.07(-0.29%) |
Sep 02, 2014 | 24.35 | 24.41 | 24.13 | 24.21 | 5,206,071 | +0.01(+0.03%) |
Aug 29, 2014 | 24.21 | 24.20 | 24.20 | 24.20 | 3,537,064 | +0.00(+0.00%) |
Aug 28, 2014 | 24.15 | 24.30 | 24.04 | 24.20 | 2,712,099 | -0.06(-0.24%) |
Aug 27, 2014 | 24.22 | 24.36 | 24.14 | 24.26 | 3,019,840 | +0.14(+0.57%) |
Aug 26, 2014 | 24.06 | 24.22 | 24.04 | 24.12 | 2,549,007 | +0.08(+0.33%) |
Aug 25, 2014 | 24.07 | 24.17 | 23.95 | 24.04 | 2,994,075 | +0.11(+0.48%) |
Aug 22, 2014 | 24.13 | 24.18 | 23.91 | 23.93 | 4,167,293 | -0.18(-0.75%) |
Aug 21, 2014 | 24.10 | 24.28 | 23.97 | 24.11 | 9,941,333 | +0.03(+0.13%) |
Aug 20, 2014 | 23.99 | 24.15 | 23.94 | 24.08 | 8,693,491 | +0.02(+0.10%) |
Aug 19, 2014 | 24.05 | 24.09 | 23.95 | 24.05 | 5,613,158 | -0.02(-0.08%) |
Aug 18, 2014 | 23.72 | 24.09 | 23.70 | 24.07 | 8,920,733 | +0.47(+1.99%) |
Aug 15, 2014 | 23.70 | 23.73 | 23.34 | 23.60 | 5,619,487 | -0.00(-0.02%) |
Aug 14, 2014 | 23.43 | 23.64 | 23.41 | 23.61 | 3,213,963 | +0.18(+0.79%) |
Aug 13, 2014 | 23.37 | 23.46 | 23.27 | 23.42 | 4,709,392 | +0.12(+0.52%) |
Aug 12, 2014 | 23.20 | 23.36 | 23.20 | 23.30 | 3,771,582 | +0.05(+0.22%) |
Aug 11, 2014 | 23.26 | 23.36 | 23.12 | 23.25 | 3,768,899 | +0.00(+0.02%) |
Aug 08, 2014 | 23.09 | 23.20 | 22.98 | 23.25 | 3,640,105 | +0.20(+0.87%) |
Aug 07, 2014 | 23.26 | 23.39 | 23.00 | 23.05 | 4,519,731 | -0.13(-0.58%) |
Aug 06, 2014 | 23.02 | 23.26 | 23.02 | 23.18 | 3,934,420 | +0.14(+0.60%) |
Aug 05, 2014 | 23.15 | 23.29 | 22.98 | 23.04 | 4,648,499 | -0.14(-0.61%) |
Aug 04, 2014 | 23.22 | 23.24 | 22.98 | 23.18 | 5,667,749 | -0.04(-0.15%) |