Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.14 | 23.34 | 23.10 | 23.18 | 8,188,730 | +0.27(+1.18%) |
Oct 30, 2014 | 22.66 | 22.93 | 22.59 | 22.91 | 5,452,513 | +0.21(+0.94%) |
Oct 29, 2014 | 22.74 | 22.86 | 22.54 | 22.69 | 6,285,269 | -0.03(-0.15%) |
Oct 28, 2014 | 22.75 | 22.75 | 22.62 | 22.73 | 7,919,256 | +0.03(+0.11%) |
Oct 27, 2014 | 22.56 | 22.54 | 22.54 | 22.70 | 5,441,674 | +0.16(+0.70%) |
Oct 24, 2014 | 22.61 | 22.64 | 22.44 | 22.54 | 5,998,568 | -0.04(-0.18%) |
Oct 23, 2014 | 22.60 | 22.82 | 22.55 | 22.58 | 5,522,985 | +0.08(+0.37%) |
Oct 22, 2014 | 22.43 | 22.81 | 22.43 | 22.50 | 8,154,606 | +0.17(+0.75%) |
Oct 21, 2014 | 22.11 | 22.41 | 22.02 | 22.34 | 6,115,913 | +0.35(+1.59%) |
Oct 20, 2014 | 21.46 | 22.02 | 21.44 | 21.99 | 7,037,031 | +0.50(+2.32%) |
Oct 17, 2014 | 21.45 | 21.54 | 21.22 | 21.49 | 12,636,922 | +0.18(+0.84%) |
Oct 16, 2014 | 21.34 | 21.59 | 21.23 | 21.31 | 14,672,279 | -0.47(-2.14%) |
Oct 15, 2014 | 21.90 | 21.99 | 21.15 | 21.77 | 18,537,996 | -0.44(-1.99%) |
Oct 14, 2014 | 22.12 | 22.25 | 22.07 | 22.21 | 10,160,098 | +0.20(+0.93%) |
Oct 13, 2014 | 22.44 | 22.46 | 21.98 | 22.01 | 14,366,323 | -0.42(-1.87%) |
Oct 10, 2014 | 22.26 | 22.62 | 22.24 | 22.43 | 12,262,747 | +0.27(+1.24%) |
Oct 09, 2014 | 22.46 | 22.57 | 22.09 | 22.16 | 11,906,054 | -0.34(-1.50%) |
Oct 08, 2014 | 22.09 | 22.52 | 22.00 | 22.49 | 10,981,854 | +0.47(+2.12%) |
Oct 07, 2014 | 22.02 | 22.08 | 21.88 | 22.03 | 9,824,563 | -0.03(-0.13%) |
Oct 06, 2014 | 22.16 | 22.31 | 22.00 | 22.06 | 8,482,655 | +0.06(+0.26%) |
Oct 03, 2014 | 21.56 | 22.03 | 21.54 | 22.00 | 8,807,579 | +0.57(+2.68%) |
Oct 02, 2014 | 21.53 | 21.58 | 21.33 | 21.42 | 4,537,416 | -0.04(-0.19%) |
Oct 01, 2014 | 21.60 | 21.62 | 21.44 | 21.47 | 6,103,939 | -0.17(-0.77%) |
Sep 30, 2014 | 21.77 | 21.84 | 21.55 | 21.63 | 7,815,858 | +0.01(+0.06%) |
Sep 29, 2014 | 21.42 | 21.65 | 21.40 | 21.62 | 3,981,995 | +0.10(+0.46%) |
Sep 26, 2014 | 21.53 | 21.62 | 21.40 | 21.52 | 4,128,503 | +0.02(+0.08%) |
Sep 25, 2014 | 21.86 | 21.92 | 21.50 | 21.50 | 7,256,391 | -0.45(-2.07%) |
Sep 24, 2014 | 21.71 | 22.03 | 21.65 | 21.96 | 7,015,752 | +0.31(+1.44%) |
Sep 23, 2014 | 21.60 | 21.74 | 21.56 | 21.64 | 6,361,701 | +0.00(+0.00%) |
Sep 22, 2014 | 21.70 | 21.74 | 21.61 | 21.64 | 5,710,209 | -0.05(-0.23%) |
Sep 19, 2014 | 21.93 | 21.95 | 21.67 | 21.69 | 12,751,255 | -0.14(-0.65%) |
Sep 18, 2014 | 21.79 | 21.86 | 21.70 | 21.84 | 5,480,181 | +0.08(+0.36%) |
Sep 17, 2014 | 21.71 | 21.86 | 21.67 | 21.76 | 5,708,966 | +0.03(+0.15%) |
Sep 16, 2014 | 21.40 | 21.82 | 21.39 | 21.72 | 8,212,132 | +0.28(+1.30%) |
Sep 15, 2014 | 21.57 | 21.57 | 21.39 | 21.45 | 7,214,923 | -0.12(-0.54%) |
Sep 12, 2014 | 21.70 | 21.71 | 21.40 | 21.56 | 14,252,149 | -0.14(-0.65%) |
Sep 11, 2014 | 21.88 | 21.92 | 21.29 | 21.70 | 15,747,859 | +0.12(+0.58%) |
Sep 10, 2014 | 21.53 | 21.64 | 21.38 | 21.58 | 8,039,023 | +0.05(+0.25%) |
Sep 09, 2014 | 21.87 | 21.88 | 21.50 | 21.52 | 5,794,037 | -0.18(-0.82%) |
Sep 08, 2014 | 21.77 | 21.93 | 21.61 | 21.70 | 6,049,036 | -0.10(-0.46%) |
Sep 05, 2014 | 21.56 | 21.81 | 21.53 | 21.80 | 5,178,973 | +0.23(+1.08%) |
Sep 04, 2014 | 21.46 | 21.73 | 21.46 | 21.57 | 5,017,720 | +0.10(+0.48%) |
Sep 03, 2014 | 21.47 | 21.49 | 21.41 | 21.47 | 5,076,133 | +0.11(+0.53%) |
Sep 02, 2014 | 21.23 | 21.47 | 21.20 | 21.35 | 5,750,288 | +0.15(+0.69%) |
Aug 29, 2014 | 21.26 | 21.21 | 21.21 | 21.21 | 10,497,464 | -0.01(-0.04%) |
Aug 28, 2014 | 21.11 | 21.25 | 21.09 | 21.22 | 4,664,688 | +0.06(+0.28%) |
Aug 27, 2014 | 20.98 | 21.16 | 20.91 | 21.16 | 4,614,929 | +0.16(+0.75%) |
Aug 26, 2014 | 20.92 | 21.06 | 20.86 | 21.00 | 5,356,735 | +0.15(+0.70%) |
Aug 25, 2014 | 21.03 | 21.06 | 20.81 | 20.85 | 4,741,925 | -0.07(-0.34%) |
Aug 22, 2014 | 20.99 | 21.08 | 20.90 | 20.93 | 4,718,120 | -0.06(-0.30%) |
Aug 21, 2014 | 21.02 | 21.08 | 20.98 | 20.99 | 4,277,982 | -0.03(-0.16%) |
Aug 20, 2014 | 20.98 | 21.04 | 20.81 | 21.02 | 4,679,070 | +0.05(+0.26%) |
Aug 19, 2014 | 20.89 | 21.04 | 20.79 | 20.97 | 7,834,821 | +0.09(+0.42%) |
Aug 18, 2014 | 20.94 | 21.00 | 20.83 | 20.88 | 6,719,973 | +0.01(+0.04%) |
Aug 15, 2014 | 21.03 | 21.09 | 20.77 | 20.87 | 6,902,723 | -0.16(-0.75%) |
Aug 14, 2014 | 20.73 | 21.04 | 20.66 | 21.03 | 4,305,282 | +0.34(+1.63%) |
Aug 13, 2014 | 20.81 | 20.87 | 20.68 | 20.69 | 6,286,714 | -0.09(-0.41%) |
Aug 12, 2014 | 20.80 | 20.88 | 20.75 | 20.78 | 5,093,567 | -0.06(-0.28%) |
Aug 11, 2014 | 20.56 | 20.91 | 20.56 | 20.84 | 5,234,875 | +0.35(+1.70%) |
Aug 08, 2014 | 20.30 | 20.51 | 20.25 | 20.49 | 2,957,209 | +0.18(+0.90%) |
Aug 07, 2014 | 20.54 | 20.54 | 20.25 | 20.30 | 3,333,554 | -0.10(-0.51%) |
Aug 06, 2014 | 20.19 | 20.50 | 20.14 | 20.41 | 5,989,074 | +0.21(+1.05%) |
Aug 05, 2014 | 20.34 | 20.54 | 20.15 | 20.20 | 5,188,275 | -0.27(-1.32%) |
Aug 04, 2014 | 20.45 | 20.50 | 20.32 | 20.47 | 3,791,563 | +0.05(+0.22%) |