Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.21 | 21.36 | 21.17 | 21.34 | 7,274,676 | +0.31(+1.45%) |
Oct 30, 2014 | 20.69 | 21.09 | 20.67 | 21.04 | 3,737,588 | +0.12(+0.56%) |
Oct 29, 2014 | 21.20 | 21.26 | 20.82 | 20.92 | 8,357,495 | -0.20(-0.96%) |
Oct 28, 2014 | 20.97 | 21.14 | 20.95 | 21.12 | 7,348,799 | +0.48(+2.32%) |
Oct 27, 2014 | 20.51 | 20.81 | 20.81 | 20.65 | 4,114,806 | -0.16(-0.79%) |
Oct 24, 2014 | 20.80 | 20.83 | 20.71 | 20.81 | 7,112,567 | +0.00(+0.00%) |
Oct 23, 2014 | 20.70 | 20.91 | 20.67 | 20.81 | 7,801,013 | +0.40(+1.96%) |
Oct 22, 2014 | 20.65 | 20.69 | 20.40 | 20.41 | 4,504,578 | -0.31(-1.51%) |
Oct 21, 2014 | 20.53 | 20.75 | 20.52 | 20.73 | 5,477,999 | +0.27(+1.34%) |
Oct 20, 2014 | 20.26 | 20.46 | 20.23 | 20.45 | 2,792,988 | -0.05(-0.27%) |
Oct 17, 2014 | 20.40 | 20.59 | 20.33 | 20.51 | 5,914,582 | +0.50(+2.51%) |
Oct 16, 2014 | 19.62 | 20.17 | 19.60 | 20.00 | 6,088,262 | -0.14(-0.70%) |
Oct 15, 2014 | 20.11 | 20.18 | 19.75 | 20.15 | 8,408,330 | -0.13(-0.66%) |
Oct 14, 2014 | 20.34 | 20.41 | 20.20 | 20.28 | 4,982,286 | +0.11(+0.54%) |
Oct 13, 2014 | 20.41 | 20.48 | 20.16 | 20.17 | 4,509,137 | +0.01(+0.04%) |
Oct 10, 2014 | 20.34 | 20.43 | 20.12 | 20.16 | 9,478,383 | -0.42(-2.02%) |
Oct 09, 2014 | 20.98 | 21.03 | 20.51 | 20.58 | 6,194,569 | -0.56(-2.63%) |
Oct 08, 2014 | 20.80 | 21.16 | 20.69 | 21.13 | 7,692,179 | +0.35(+1.70%) |
Oct 07, 2014 | 20.99 | 21.02 | 20.77 | 20.78 | 4,188,359 | -0.36(-1.71%) |
Oct 06, 2014 | 21.20 | 21.21 | 20.95 | 21.14 | 5,859,695 | -0.05(-0.22%) |
Oct 03, 2014 | 21.08 | 21.22 | 21.06 | 21.19 | 8,361,170 | -0.07(-0.33%) |
Oct 02, 2014 | 21.46 | 21.49 | 21.10 | 21.26 | 4,405,756 | -0.19(-0.88%) |
Oct 01, 2014 | 21.60 | 21.61 | 21.38 | 21.45 | 3,891,582 | -0.27(-1.23%) |
Sep 30, 2014 | 21.60 | 21.79 | 21.56 | 21.71 | 9,845,449 | -0.05(-0.22%) |
Sep 29, 2014 | 21.67 | 21.78 | 21.65 | 21.76 | 3,878,755 | -0.24(-1.07%) |
Sep 26, 2014 | 21.96 | 22.01 | 21.86 | 22.00 | 3,718,711 | +0.03(+0.14%) |
Sep 25, 2014 | 22.29 | 22.29 | 21.93 | 21.96 | 3,877,265 | -0.50(-2.23%) |
Sep 24, 2014 | 22.32 | 22.48 | 22.25 | 22.47 | 4,387,493 | +0.07(+0.32%) |
Sep 23, 2014 | 22.50 | 22.61 | 22.36 | 22.39 | 5,300,489 | -0.34(-1.48%) |
Sep 22, 2014 | 22.85 | 22.87 | 22.66 | 22.73 | 6,799,240 | -0.09(-0.38%) |
Sep 19, 2014 | 22.95 | 22.95 | 22.81 | 22.82 | 1,819,048 | -0.13(-0.58%) |
Sep 18, 2014 | 22.88 | 22.97 | 22.86 | 22.95 | 4,703,430 | +0.28(+1.24%) |
Sep 17, 2014 | 22.80 | 22.90 | 22.62 | 22.67 | 3,725,870 | -0.13(-0.55%) |
Sep 16, 2014 | 22.57 | 22.84 | 22.57 | 22.79 | 2,789,236 | +0.07(+0.31%) |
Sep 15, 2014 | 22.72 | 22.77 | 22.68 | 22.72 | 1,907,576 | +0.02(+0.10%) |
Sep 12, 2014 | 22.69 | 22.78 | 22.60 | 22.70 | 8,180,861 | -0.08(-0.34%) |
Sep 11, 2014 | 22.69 | 22.80 | 22.68 | 22.78 | 3,970,102 | -0.05(-0.24%) |
Sep 10, 2014 | 22.72 | 22.85 | 22.69 | 22.83 | 3,532,277 | +0.02(+0.07%) |
Sep 09, 2014 | 22.77 | 22.85 | 22.73 | 22.82 | 6,868,091 | -0.01(-0.03%) |
Sep 08, 2014 | 22.93 | 22.97 | 22.77 | 22.83 | 4,462,736 | -0.21(-0.92%) |
Sep 05, 2014 | 23.00 | 23.06 | 22.91 | 23.04 | 3,530,270 | +0.16(+0.69%) |
Sep 04, 2014 | 22.87 | 22.96 | 22.79 | 22.88 | 5,440,225 | -0.13(-0.58%) |
Sep 03, 2014 | 23.06 | 23.08 | 22.95 | 23.01 | 6,579,467 | +0.31(+1.38%) |
Sep 02, 2014 | 22.75 | 22.76 | 22.61 | 22.70 | 3,340,624 | +0.03(+0.14%) |
Aug 29, 2014 | 22.68 | 22.67 | 22.67 | 22.67 | 3,127,494 | -0.07(-0.31%) |
Aug 28, 2014 | 22.65 | 22.75 | 22.61 | 22.74 | 6,140,954 | -0.23(-0.99%) |
Aug 27, 2014 | 23.04 | 23.05 | 22.94 | 22.97 | 3,174,989 | +0.00(+0.00%) |
Aug 26, 2014 | 22.94 | 23.05 | 22.92 | 22.97 | 8,602,551 | +0.15(+0.65%) |
Aug 25, 2014 | 22.70 | 22.88 | 22.68 | 22.82 | 6,207,971 | +0.24(+1.08%) |
Aug 22, 2014 | 22.67 | 22.67 | 22.43 | 22.57 | 3,677,009 | -0.14(-0.62%) |
Aug 21, 2014 | 22.65 | 22.76 | 22.63 | 22.72 | 7,795,986 | +0.15(+0.66%) |
Aug 20, 2014 | 22.47 | 22.61 | 22.45 | 22.57 | 16,694,895 | -0.13(-0.55%) |
Aug 19, 2014 | 22.70 | 22.71 | 22.64 | 22.69 | 9,945,876 | +0.10(+0.45%) |
Aug 18, 2014 | 22.52 | 22.59 | 22.48 | 22.59 | 4,817,739 | +0.24(+1.05%) |
Aug 15, 2014 | 22.73 | 22.74 | 22.14 | 22.36 | 23,484,230 | -0.18(-0.80%) |
Aug 14, 2014 | 22.56 | 22.59 | 22.50 | 22.54 | 6,988,937 | +0.12(+0.52%) |
Aug 13, 2014 | 22.39 | 22.48 | 22.32 | 22.42 | 5,917,748 | +0.27(+1.20%) |
Aug 12, 2014 | 22.18 | 22.21 | 22.06 | 22.15 | 5,095,462 | -0.23(-1.02%) |
Aug 11, 2014 | 22.37 | 22.46 | 22.34 | 22.38 | 11,907,102 | +0.13(+0.60%) |
Aug 08, 2014 | 22.03 | 22.27 | 21.96 | 22.25 | 7,935,896 | +0.30(+1.36%) |
Aug 07, 2014 | 22.27 | 22.30 | 21.88 | 21.95 | 9,151,264 | -0.27(-1.23%) |
Aug 06, 2014 | 22.01 | 22.30 | 22.01 | 22.22 | 7,993,441 | +0.04(+0.18%) |
Aug 05, 2014 | 22.42 | 22.43 | 22.13 | 22.18 | 5,546,811 | -0.36(-1.60%) |
Aug 04, 2014 | 22.54 | 22.58 | 22.34 | 22.54 | 7,286,090 | +0.07(+0.31%) |