Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.99 | 24.11 | 23.92 | 24.10 | 10,848,327 | +0.13(+0.54%) |
Oct 30, 2014 | 24.08 | 24.15 | 23.89 | 23.97 | 1,029,087 | -0.10(-0.40%) |
Oct 29, 2014 | 24.41 | 24.46 | 23.95 | 24.07 | 1,506,522 | -0.19(-0.80%) |
Oct 28, 2014 | 23.98 | 24.29 | 23.95 | 24.26 | 1,586,787 | +0.39(+1.65%) |
Oct 27, 2014 | 23.79 | 23.93 | 24.02 | 23.87 | 3,665,398 | -0.15(-0.64%) |
Oct 24, 2014 | 23.97 | 24.08 | 23.88 | 24.02 | 726,738 | +0.14(+0.61%) |
Oct 23, 2014 | 23.75 | 23.97 | 23.69 | 23.88 | 1,231,943 | +0.33(+1.40%) |
Oct 22, 2014 | 23.97 | 23.97 | 23.54 | 23.55 | 1,732,365 | -0.46(-1.91%) |
Oct 21, 2014 | 23.67 | 24.03 | 23.67 | 24.00 | 987,324 | +0.49(+2.09%) |
Oct 20, 2014 | 23.36 | 23.55 | 23.34 | 23.51 | 2,721,249 | +0.13(+0.55%) |
Oct 17, 2014 | 23.44 | 23.57 | 23.30 | 23.38 | 2,735,000 | +0.24(+1.04%) |
Oct 16, 2014 | 22.33 | 23.37 | 22.30 | 23.14 | 4,581,031 | +0.35(+1.52%) |
Oct 15, 2014 | 22.75 | 22.85 | 22.35 | 22.80 | 3,919,970 | -0.20(-0.88%) |
Oct 14, 2014 | 23.24 | 23.36 | 22.93 | 23.00 | 3,571,485 | -0.23(-1.01%) |
Oct 13, 2014 | 23.47 | 23.69 | 23.21 | 23.23 | 4,013,520 | -0.26(-1.10%) |
Oct 10, 2014 | 23.88 | 23.89 | 23.46 | 23.49 | 5,889,175 | -0.45(-1.88%) |
Oct 09, 2014 | 24.42 | 24.44 | 23.86 | 23.94 | 2,011,366 | -0.51(-2.08%) |
Oct 08, 2014 | 24.13 | 24.47 | 23.89 | 24.45 | 2,545,342 | +0.29(+1.20%) |
Oct 07, 2014 | 24.46 | 24.49 | 24.14 | 24.16 | 3,878,220 | -0.39(-1.58%) |
Oct 06, 2014 | 24.50 | 24.66 | 24.41 | 24.54 | 8,365,895 | +0.16(+0.66%) |
Oct 03, 2014 | 24.43 | 24.54 | 24.35 | 24.38 | 1,277,018 | -0.09(-0.36%) |
Oct 02, 2014 | 24.52 | 24.56 | 24.09 | 24.47 | 1,976,547 | -0.06(-0.23%) |
Oct 01, 2014 | 24.71 | 24.75 | 24.46 | 24.53 | 4,144,900 | -0.19(-0.78%) |
Sep 30, 2014 | 24.74 | 24.94 | 24.62 | 24.72 | 1,578,072 | -0.14(-0.55%) |
Sep 29, 2014 | 24.87 | 24.94 | 24.65 | 24.86 | 3,057,790 | -0.10(-0.42%) |
Sep 26, 2014 | 24.73 | 25.02 | 24.70 | 24.96 | 1,269,089 | +0.16(+0.65%) |
Sep 25, 2014 | 25.23 | 25.23 | 24.80 | 24.80 | 1,942,751 | -0.52(-2.04%) |
Sep 24, 2014 | 25.29 | 25.38 | 25.08 | 25.32 | 978,172 | -0.02(-0.10%) |
Sep 23, 2014 | 25.40 | 25.52 | 25.32 | 25.34 | 1,104,503 | -0.12(-0.47%) |
Sep 22, 2014 | 25.67 | 25.71 | 25.45 | 25.46 | 2,358,069 | -0.38(-1.47%) |
Sep 19, 2014 | 26.19 | 26.20 | 25.74 | 25.84 | 1,417,751 | -0.31(-1.20%) |
Sep 18, 2014 | 26.14 | 26.20 | 26.08 | 26.15 | 566,195 | +0.12(+0.46%) |
Sep 17, 2014 | 26.25 | 26.27 | 25.99 | 26.03 | 11,489,735 | -0.16(-0.62%) |
Sep 16, 2014 | 25.95 | 26.28 | 25.95 | 26.20 | 1,103,018 | +0.25(+0.96%) |
Sep 15, 2014 | 25.95 | 25.99 | 25.81 | 25.95 | 2,298,052 | +0.02(+0.09%) |
Sep 12, 2014 | 25.92 | 26.06 | 25.89 | 25.92 | 1,284,365 | -0.10(-0.37%) |
Sep 11, 2014 | 25.96 | 26.08 | 25.94 | 26.02 | 1,742,373 | -0.11(-0.43%) |
Sep 10, 2014 | 26.15 | 26.15 | 26.03 | 26.13 | 1,665,812 | -0.04(-0.15%) |
Sep 09, 2014 | 26.06 | 26.18 | 25.97 | 26.17 | 723,845 | +0.06(+0.22%) |
Sep 08, 2014 | 26.33 | 26.41 | 26.05 | 26.11 | 1,211,034 | -0.34(-1.28%) |
Sep 05, 2014 | 26.46 | 26.46 | 26.32 | 26.45 | 948,868 | +0.03(+0.12%) |
Sep 04, 2014 | 26.56 | 26.67 | 26.37 | 26.42 | 1,356,777 | -0.12(-0.46%) |
Sep 03, 2014 | 26.18 | 26.58 | 26.15 | 26.54 | 2,705,608 | +0.18(+0.67%) |
Sep 02, 2014 | 26.46 | 26.46 | 26.29 | 26.36 | 4,697,255 | -0.10(-0.40%) |
Aug 29, 2014 | 26.44 | 26.47 | 26.47 | 26.47 | 1,370,438 | +0.02(+0.09%) |
Aug 28, 2014 | 26.47 | 26.47 | 26.36 | 26.44 | 920,689 | -0.02(-0.06%) |
Aug 27, 2014 | 26.39 | 26.48 | 26.32 | 26.46 | 903,727 | +0.19(+0.74%) |
Aug 26, 2014 | 26.25 | 26.31 | 26.23 | 26.27 | 491,979 | +0.11(+0.43%) |
Aug 25, 2014 | 26.11 | 26.23 | 26.10 | 26.15 | 1,653,215 | +0.02(+0.09%) |
Aug 22, 2014 | 26.17 | 26.18 | 26.03 | 26.13 | 638,032 | -0.05(-0.18%) |
Aug 21, 2014 | 26.11 | 26.19 | 26.11 | 26.18 | 660,812 | +0.06(+0.25%) |
Aug 20, 2014 | 26.03 | 26.14 | 25.96 | 26.11 | 752,133 | +0.06(+0.25%) |
Aug 19, 2014 | 25.93 | 26.07 | 25.93 | 26.05 | 914,761 | +0.11(+0.43%) |
Aug 18, 2014 | 25.91 | 25.99 | 25.89 | 25.94 | 723,477 | +0.06(+0.25%) |
Aug 15, 2014 | 25.80 | 25.91 | 25.63 | 25.87 | 809,348 | +0.07(+0.28%) |
Aug 14, 2014 | 25.66 | 25.82 | 25.66 | 25.80 | 727,396 | +0.09(+0.34%) |
Aug 13, 2014 | 25.78 | 25.82 | 25.65 | 25.71 | 834,107 | +0.00(+0.00%) |
Aug 12, 2014 | 25.70 | 25.77 | 25.61 | 25.71 | 1,428,681 | +0.01(+0.03%) |
Aug 11, 2014 | 25.61 | 25.74 | 25.53 | 25.70 | 467,150 | +0.24(+0.95%) |
Aug 08, 2014 | 25.37 | 25.47 | 25.30 | 25.46 | 789,054 | +0.01(+0.03%) |
Aug 07, 2014 | 25.65 | 25.69 | 25.34 | 25.45 | 1,776,652 | -0.18(-0.69%) |
Aug 06, 2014 | 25.45 | 25.65 | 25.41 | 25.63 | 1,423,117 | +0.14(+0.54%) |
Aug 05, 2014 | 25.72 | 25.72 | 25.39 | 25.49 | 1,737,290 | -0.31(-1.22%) |
Aug 04, 2014 | 25.71 | 25.86 | 25.62 | 25.81 | 1,834,514 | +0.15(+0.60%) |