Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.83 | 22.90 | 22.62 | 22.70 | 1,518,398 | -0.07(-0.32%) |
Oct 30, 2014 | 22.81 | 22.89 | 22.51 | 22.78 | 1,513,114 | -0.01(-0.03%) |
Oct 29, 2014 | 22.92 | 23.07 | 22.69 | 22.78 | 2,066,892 | -0.14(-0.61%) |
Oct 28, 2014 | 22.78 | 22.92 | 22.63 | 22.92 | 978,943 | +0.29(+1.27%) |
Oct 27, 2014 | 22.48 | 22.72 | 22.54 | 22.64 | 1,095,773 | +0.10(+0.43%) |
Oct 24, 2014 | 22.08 | 22.58 | 22.08 | 22.54 | 1,429,468 | +0.50(+2.27%) |
Oct 23, 2014 | 22.04 | 22.23 | 22.00 | 22.04 | 1,582,973 | +0.11(+0.50%) |
Oct 22, 2014 | 22.05 | 22.20 | 21.92 | 21.93 | 1,557,068 | -0.26(-1.15%) |
Oct 21, 2014 | 21.89 | 22.31 | 21.69 | 22.19 | 2,590,581 | +0.45(+2.08%) |
Oct 20, 2014 | 21.63 | 21.75 | 21.58 | 21.73 | 870,452 | +0.10(+0.48%) |
Oct 17, 2014 | 21.71 | 21.81 | 21.51 | 21.63 | 1,462,158 | -0.04(-0.20%) |
Oct 16, 2014 | 21.34 | 21.83 | 21.28 | 21.67 | 1,404,730 | -0.15(-0.67%) |
Oct 15, 2014 | 21.58 | 21.83 | 21.34 | 21.82 | 3,246,510 | +0.06(+0.28%) |
Oct 14, 2014 | 21.67 | 22.08 | 21.61 | 21.76 | 2,208,371 | -0.34(-1.52%) |
Oct 13, 2014 | 22.12 | 22.40 | 22.09 | 22.09 | 1,341,671 | -0.09(-0.39%) |
Oct 10, 2014 | 22.35 | 22.49 | 22.10 | 22.18 | 2,498,116 | -0.26(-1.14%) |
Oct 09, 2014 | 22.64 | 22.73 | 22.40 | 22.44 | 1,155,590 | -0.25(-1.10%) |
Oct 08, 2014 | 22.47 | 22.70 | 22.35 | 22.69 | 1,131,924 | +0.26(+1.17%) |
Oct 07, 2014 | 22.71 | 22.77 | 22.42 | 22.42 | 950,353 | -0.39(-1.71%) |
Oct 06, 2014 | 22.77 | 22.94 | 22.65 | 22.81 | 1,419,799 | +0.17(+0.75%) |
Oct 03, 2014 | 22.20 | 22.69 | 22.17 | 22.64 | 1,384,633 | +0.37(+1.67%) |
Oct 02, 2014 | 22.26 | 22.31 | 21.93 | 22.27 | 1,176,326 | +0.07(+0.33%) |
Oct 01, 2014 | 22.20 | 22.23 | 22.11 | 22.20 | 1,799,151 | -0.01(-0.05%) |
Sep 30, 2014 | 22.05 | 22.27 | 21.89 | 22.21 | 1,130,293 | +0.08(+0.36%) |
Sep 29, 2014 | 22.02 | 22.18 | 21.91 | 22.13 | 946,967 | +0.01(+0.06%) |
Sep 26, 2014 | 22.03 | 22.19 | 21.91 | 22.12 | 1,113,206 | +0.07(+0.30%) |
Sep 25, 2014 | 21.97 | 22.33 | 21.56 | 22.05 | 946,225 | -0.30(-1.36%) |
Sep 24, 2014 | 22.24 | 22.41 | 22.15 | 22.36 | 866,115 | +0.05(+0.25%) |
Sep 23, 2014 | 22.42 | 22.46 | 22.20 | 22.30 | 914,762 | -0.09(-0.41%) |
Sep 22, 2014 | 22.36 | 22.71 | 22.36 | 22.39 | 1,015,020 | -0.18(-0.78%) |
Sep 19, 2014 | 22.78 | 22.80 | 22.30 | 22.57 | 1,774,517 | -0.13(-0.56%) |
Sep 18, 2014 | 22.64 | 22.80 | 22.56 | 22.70 | 614,305 | +0.14(+0.62%) |
Sep 17, 2014 | 22.87 | 22.90 | 22.55 | 22.56 | 1,067,455 | -0.33(-1.44%) |
Sep 16, 2014 | 22.89 | 23.03 | 22.78 | 22.89 | 743,360 | +0.01(+0.05%) |
Sep 15, 2014 | 22.87 | 22.96 | 22.74 | 22.87 | 764,898 | -0.04(-0.16%) |
Sep 12, 2014 | 22.98 | 23.09 | 22.84 | 22.91 | 896,141 | -0.10(-0.45%) |
Sep 11, 2014 | 23.02 | 23.19 | 22.93 | 23.02 | 1,180,536 | -0.14(-0.61%) |
Sep 10, 2014 | 23.12 | 23.25 | 23.04 | 23.16 | 522,734 | -0.02(-0.08%) |
Sep 09, 2014 | 22.99 | 23.23 | 22.98 | 23.17 | 1,213,839 | +0.07(+0.32%) |
Sep 08, 2014 | 23.32 | 23.32 | 23.06 | 23.10 | 638,133 | -0.15(-0.63%) |
Sep 05, 2014 | 23.21 | 23.26 | 23.17 | 23.25 | 546,028 | -0.01(-0.03%) |
Sep 04, 2014 | 23.28 | 23.37 | 23.22 | 23.25 | 669,360 | +0.08(+0.34%) |
Sep 03, 2014 | 23.18 | 23.33 | 23.11 | 23.17 | 778,998 | +0.06(+0.26%) |
Sep 02, 2014 | 23.05 | 23.17 | 23.05 | 23.11 | 596,476 | -0.01(-0.03%) |
Aug 29, 2014 | 23.13 | 23.12 | 23.12 | 23.12 | 2,679,683 | -0.01(-0.03%) |
Aug 28, 2014 | 23.11 | 23.26 | 23.03 | 23.12 | 570,717 | -0.07(-0.29%) |
Aug 27, 2014 | 23.00 | 23.23 | 22.97 | 23.19 | 802,060 | +0.21(+0.93%) |
Aug 26, 2014 | 23.00 | 23.09 | 22.84 | 22.98 | 865,997 | +0.03(+0.13%) |
Aug 25, 2014 | 22.88 | 23.00 | 22.87 | 22.95 | 806,882 | +0.06(+0.27%) |
Aug 22, 2014 | 23.02 | 23.16 | 22.84 | 22.89 | 1,233,188 | -0.10(-0.42%) |
Aug 21, 2014 | 22.94 | 23.05 | 22.89 | 22.98 | 893,065 | +0.02(+0.08%) |
Aug 20, 2014 | 22.89 | 23.02 | 22.83 | 22.97 | 801,950 | +0.02(+0.11%) |
Aug 19, 2014 | 23.01 | 23.08 | 22.80 | 22.94 | 1,296,597 | +0.26(+1.16%) |
Aug 18, 2014 | 22.62 | 22.84 | 22.58 | 22.68 | 1,052,779 | +0.09(+0.40%) |
Aug 15, 2014 | 22.70 | 22.73 | 22.39 | 22.59 | 3,059,038 | -0.04(-0.16%) |
Aug 14, 2014 | 22.36 | 22.65 | 22.36 | 22.63 | 699,842 | +0.24(+1.06%) |
Aug 13, 2014 | 22.44 | 22.44 | 22.17 | 22.39 | 1,541,739 | -0.05(-0.21%) |
Aug 12, 2014 | 22.36 | 22.54 | 22.31 | 22.44 | 1,193,231 | +0.07(+0.29%) |
Aug 11, 2014 | 22.24 | 22.47 | 22.18 | 22.37 | 625,733 | +0.13(+0.59%) |
Aug 08, 2014 | 22.27 | 22.27 | 22.07 | 22.24 | 751,669 | +0.00(+0.00%) |
Aug 07, 2014 | 22.23 | 22.36 | 22.14 | 22.24 | 1,141,247 | +0.00(+0.00%) |
Aug 06, 2014 | 22.08 | 22.24 | 22.01 | 22.24 | 1,106,265 | +0.14(+0.62%) |
Aug 05, 2014 | 22.40 | 22.45 | 21.94 | 22.10 | 1,726,637 | -0.39(-1.75%) |
Aug 04, 2014 | 22.38 | 22.54 | 22.32 | 22.49 | 751,212 | +0.15(+0.69%) |