Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.26 | 23.47 | 23.22 | 23.30 | 8,145,710 | +0.27(+1.18%) |
Oct 30, 2014 | 22.78 | 23.05 | 22.71 | 23.03 | 5,423,867 | +0.21(+0.93%) |
Oct 29, 2014 | 22.86 | 22.98 | 22.65 | 22.81 | 6,252,248 | -0.03(-0.15%) |
Oct 28, 2014 | 22.87 | 22.87 | 22.74 | 22.85 | 7,877,651 | +0.03(+0.11%) |
Oct 27, 2014 | 22.67 | 22.66 | 22.66 | 22.82 | 5,413,085 | +0.16(+0.70%) |
Oct 24, 2014 | 22.73 | 22.76 | 22.56 | 22.66 | 5,967,054 | -0.04(-0.18%) |
Oct 23, 2014 | 22.72 | 22.94 | 22.67 | 22.70 | 5,493,969 | +0.08(+0.37%) |
Oct 22, 2014 | 22.55 | 22.93 | 22.55 | 22.62 | 8,111,764 | +0.17(+0.75%) |
Oct 21, 2014 | 22.22 | 22.53 | 22.13 | 22.45 | 6,083,782 | +0.35(+1.59%) |
Oct 20, 2014 | 21.58 | 22.13 | 21.55 | 22.10 | 7,000,061 | +0.50(+2.32%) |
Oct 17, 2014 | 21.56 | 21.66 | 21.33 | 21.60 | 12,570,532 | +0.18(+0.84%) |
Oct 16, 2014 | 21.45 | 21.70 | 21.34 | 21.42 | 14,595,196 | -0.47(-2.14%) |
Oct 15, 2014 | 22.01 | 22.10 | 21.26 | 21.89 | 18,440,604 | -0.44(-1.99%) |
Oct 14, 2014 | 22.24 | 22.37 | 22.19 | 22.33 | 10,106,720 | +0.20(+0.93%) |
Oct 13, 2014 | 22.56 | 22.58 | 22.10 | 22.13 | 14,290,848 | -0.42(-1.87%) |
Oct 10, 2014 | 22.37 | 22.74 | 22.36 | 22.55 | 12,198,322 | +0.28(+1.24%) |
Oct 09, 2014 | 22.58 | 22.69 | 22.21 | 22.27 | 11,843,504 | -0.34(-1.50%) |
Oct 08, 2014 | 22.21 | 22.64 | 22.11 | 22.61 | 10,924,159 | +0.47(+2.12%) |
Oct 07, 2014 | 22.14 | 22.20 | 22.00 | 22.14 | 9,772,949 | -0.03(-0.13%) |
Oct 06, 2014 | 22.27 | 22.43 | 22.12 | 22.17 | 8,438,090 | +0.06(+0.26%) |
Oct 03, 2014 | 21.68 | 22.14 | 21.66 | 22.11 | 8,761,307 | +0.58(+2.68%) |
Oct 02, 2014 | 21.65 | 21.70 | 21.44 | 21.54 | 4,513,578 | -0.04(-0.19%) |
Oct 01, 2014 | 21.71 | 21.73 | 21.55 | 21.58 | 6,071,872 | -0.17(-0.77%) |
Sep 30, 2014 | 21.88 | 21.96 | 21.67 | 21.75 | 7,774,796 | +0.01(+0.06%) |
Sep 29, 2014 | 21.54 | 21.77 | 21.52 | 21.73 | 3,961,075 | +0.10(+0.46%) |
Sep 26, 2014 | 21.64 | 21.73 | 21.52 | 21.63 | 4,106,813 | +0.02(+0.08%) |
Sep 25, 2014 | 21.98 | 22.04 | 21.61 | 21.62 | 7,218,269 | -0.46(-2.06%) |
Sep 24, 2014 | 21.82 | 22.15 | 21.77 | 22.07 | 6,978,894 | +0.31(+1.44%) |
Sep 23, 2014 | 21.71 | 21.86 | 21.68 | 21.76 | 6,328,279 | +0.00(+0.00%) |
Sep 22, 2014 | 21.82 | 21.85 | 21.72 | 21.76 | 5,680,209 | -0.05(-0.23%) |
Sep 19, 2014 | 22.04 | 22.07 | 21.78 | 21.81 | 12,684,264 | -0.14(-0.65%) |
Sep 18, 2014 | 21.91 | 21.98 | 21.82 | 21.95 | 5,451,390 | +0.08(+0.36%) |
Sep 17, 2014 | 21.82 | 21.98 | 21.78 | 21.87 | 5,678,973 | +0.03(+0.15%) |
Sep 16, 2014 | 21.52 | 21.93 | 21.50 | 21.84 | 8,168,988 | +0.28(+1.30%) |
Sep 15, 2014 | 21.68 | 21.69 | 21.50 | 21.56 | 7,177,018 | -0.12(-0.54%) |
Sep 12, 2014 | 21.82 | 21.82 | 21.52 | 21.68 | 14,177,274 | -0.14(-0.65%) |
Sep 11, 2014 | 21.99 | 22.04 | 21.40 | 21.82 | 15,665,125 | +0.13(+0.58%) |
Sep 10, 2014 | 21.64 | 21.76 | 21.49 | 21.69 | 7,996,789 | +0.05(+0.25%) |
Sep 09, 2014 | 21.98 | 21.99 | 21.61 | 21.64 | 5,763,597 | -0.18(-0.82%) |
Sep 08, 2014 | 21.88 | 22.05 | 21.72 | 21.82 | 6,017,257 | -0.10(-0.46%) |
Sep 05, 2014 | 21.68 | 21.93 | 21.65 | 21.92 | 5,151,764 | +0.23(+1.08%) |
Sep 04, 2014 | 21.58 | 21.85 | 21.58 | 21.68 | 4,991,359 | +0.10(+0.48%) |
Sep 03, 2014 | 21.59 | 21.60 | 21.52 | 21.58 | 5,049,465 | +0.11(+0.53%) |
Sep 02, 2014 | 21.34 | 21.58 | 21.32 | 21.47 | 5,720,078 | +0.15(+0.69%) |
Aug 29, 2014 | 21.37 | 21.32 | 21.32 | 21.32 | 10,442,314 | -0.01(-0.04%) |
Aug 28, 2014 | 21.22 | 21.36 | 21.20 | 21.33 | 4,640,182 | +0.06(+0.28%) |
Aug 27, 2014 | 21.09 | 21.27 | 21.02 | 21.27 | 4,590,684 | +0.16(+0.75%) |
Aug 26, 2014 | 21.03 | 21.17 | 20.97 | 21.11 | 5,328,593 | +0.15(+0.70%) |
Aug 25, 2014 | 21.14 | 21.17 | 20.92 | 20.96 | 4,717,013 | -0.07(-0.34%) |
Aug 22, 2014 | 21.10 | 21.19 | 21.01 | 21.04 | 4,693,333 | -0.06(-0.30%) |
Aug 21, 2014 | 21.13 | 21.19 | 21.09 | 21.10 | 4,255,507 | -0.03(-0.16%) |
Aug 20, 2014 | 21.09 | 21.15 | 20.92 | 21.13 | 4,654,488 | +0.05(+0.26%) |
Aug 19, 2014 | 21.00 | 21.15 | 20.90 | 21.08 | 7,793,660 | +0.09(+0.42%) |
Aug 18, 2014 | 21.05 | 21.11 | 20.94 | 20.99 | 6,684,668 | +0.01(+0.04%) |
Aug 15, 2014 | 21.14 | 21.20 | 20.88 | 20.98 | 6,866,458 | -0.16(-0.75%) |
Aug 14, 2014 | 20.84 | 21.15 | 20.77 | 21.14 | 4,282,663 | +0.34(+1.63%) |
Aug 13, 2014 | 20.92 | 20.98 | 20.79 | 20.80 | 6,253,685 | -0.09(-0.41%) |
Aug 12, 2014 | 20.91 | 20.99 | 20.86 | 20.89 | 5,066,808 | -0.06(-0.28%) |
Aug 11, 2014 | 20.67 | 21.02 | 20.67 | 20.95 | 5,207,373 | +0.35(+1.70%) |
Aug 08, 2014 | 20.41 | 20.62 | 20.36 | 20.60 | 2,941,673 | +0.18(+0.90%) |
Aug 07, 2014 | 20.65 | 20.65 | 20.35 | 20.41 | 3,316,041 | -0.10(-0.51%) |
Aug 06, 2014 | 20.30 | 20.61 | 20.25 | 20.52 | 5,957,610 | +0.21(+1.05%) |
Aug 05, 2014 | 20.45 | 20.65 | 20.25 | 20.30 | 5,161,017 | -0.27(-1.32%) |
Aug 04, 2014 | 20.56 | 20.60 | 20.42 | 20.57 | 3,771,644 | +0.05(+0.22%) |