Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.27 | 22.52 | 22.25 | 22.50 | 2,591,924 | +0.45(+2.05%) |
Oct 30, 2014 | 21.91 | 22.14 | 21.79 | 22.05 | 1,582,189 | +0.07(+0.32%) |
Oct 29, 2014 | 21.84 | 22.04 | 21.79 | 21.98 | 1,675,611 | +0.08(+0.35%) |
Oct 28, 2014 | 21.61 | 21.92 | 21.56 | 21.91 | 1,544,522 | +0.33(+1.55%) |
Oct 27, 2014 | 21.54 | 21.67 | 21.54 | 21.57 | 960,901 | +0.03(+0.13%) |
Oct 24, 2014 | 21.46 | 21.57 | 21.36 | 21.54 | 1,275,238 | +0.09(+0.42%) |
Oct 23, 2014 | 21.22 | 21.59 | 21.20 | 21.45 | 3,170,847 | +0.38(+1.78%) |
Oct 22, 2014 | 21.27 | 21.39 | 21.07 | 21.08 | 1,562,234 | -0.17(-0.82%) |
Oct 21, 2014 | 21.20 | 21.34 | 21.17 | 21.25 | 2,444,512 | +0.20(+0.93%) |
Oct 20, 2014 | 20.79 | 21.08 | 20.73 | 21.06 | 6,961,848 | +0.22(+1.07%) |
Oct 17, 2014 | 20.60 | 20.87 | 20.37 | 20.83 | 5,262,572 | +0.36(+1.77%) |
Oct 16, 2014 | 19.58 | 20.37 | 19.58 | 20.47 | 6,330,458 | +0.49(+2.44%) |
Oct 15, 2014 | 19.41 | 20.12 | 19.10 | 19.98 | 8,545,277 | +0.32(+1.63%) |
Oct 14, 2014 | 19.43 | 19.92 | 19.43 | 19.66 | 4,026,698 | +0.41(+2.13%) |
Oct 13, 2014 | 19.79 | 19.88 | 19.23 | 19.25 | 3,541,170 | -0.56(-2.81%) |
Oct 10, 2014 | 20.19 | 20.34 | 19.81 | 19.81 | 2,739,941 | -0.35(-1.73%) |
Oct 09, 2014 | 20.76 | 20.83 | 20.16 | 20.16 | 4,401,337 | -0.64(-3.08%) |
Oct 08, 2014 | 20.53 | 20.84 | 20.36 | 20.80 | 4,754,253 | +0.31(+1.50%) |
Oct 07, 2014 | 20.67 | 20.85 | 20.48 | 20.49 | 4,353,364 | -0.34(-1.64%) |
Oct 06, 2014 | 20.71 | 21.24 | 20.55 | 20.83 | 16,281,627 | -1.22(-5.53%) |
Oct 03, 2014 | 21.50 | 22.14 | 21.49 | 22.05 | 6,106,574 | +0.65(+3.03%) |
Oct 02, 2014 | 21.23 | 21.45 | 20.88 | 21.40 | 4,427,150 | +0.15(+0.72%) |
Oct 01, 2014 | 21.52 | 21.60 | 21.13 | 21.25 | 7,778,086 | -0.35(-1.61%) |
Sep 30, 2014 | 21.65 | 21.73 | 21.40 | 21.60 | 6,100,825 | -0.02(-0.10%) |
Sep 29, 2014 | 21.59 | 21.81 | 21.56 | 21.62 | 2,398,801 | -0.16(-0.74%) |
Sep 26, 2014 | 21.68 | 21.79 | 21.62 | 21.78 | 1,550,143 | +0.17(+0.81%) |
Sep 25, 2014 | 21.92 | 21.92 | 21.58 | 21.61 | 3,149,417 | -0.35(-1.59%) |
Sep 24, 2014 | 21.93 | 22.09 | 21.86 | 21.95 | 2,734,242 | +0.00(+0.00%) |
Sep 23, 2014 | 22.41 | 22.46 | 21.94 | 21.95 | 3,508,766 | -0.55(-2.45%) |
Sep 22, 2014 | 22.37 | 22.52 | 22.19 | 22.50 | 3,569,771 | +0.03(+0.15%) |
Sep 19, 2014 | 22.46 | 22.53 | 22.32 | 22.47 | 2,244,362 | +0.01(+0.03%) |
Sep 18, 2014 | 22.44 | 22.50 | 22.38 | 22.46 | 1,134,124 | +0.03(+0.16%) |
Sep 17, 2014 | 22.46 | 22.66 | 22.32 | 22.43 | 1,727,079 | -0.05(-0.22%) |
Sep 16, 2014 | 22.43 | 22.55 | 22.37 | 22.48 | 2,732,563 | -0.03(-0.16%) |
Sep 15, 2014 | 22.53 | 22.60 | 22.36 | 22.51 | 1,642,935 | -0.09(-0.40%) |
Sep 12, 2014 | 22.60 | 22.64 | 22.46 | 22.60 | 2,327,389 | -0.01(-0.03%) |
Sep 11, 2014 | 22.44 | 22.64 | 22.36 | 22.61 | 3,343,849 | +0.08(+0.34%) |
Sep 10, 2014 | 22.60 | 22.67 | 22.41 | 22.53 | 3,034,693 | +0.00(+0.00%) |
Sep 09, 2014 | 22.42 | 22.60 | 22.31 | 22.53 | 4,412,181 | +0.10(+0.47%) |
Sep 08, 2014 | 22.51 | 22.55 | 22.30 | 22.43 | 2,724,336 | -0.22(-0.98%) |
Sep 05, 2014 | 22.79 | 22.80 | 22.48 | 22.65 | 2,858,033 | -0.06(-0.28%) |
Sep 04, 2014 | 23.22 | 23.19 | 22.59 | 22.71 | 7,556,579 | -0.48(-2.06%) |
Sep 03, 2014 | 23.33 | 23.33 | 23.06 | 23.19 | 4,007,596 | -0.07(-0.30%) |
Sep 02, 2014 | 23.34 | 23.43 | 23.21 | 23.26 | 2,551,326 | +0.05(+0.21%) |
Aug 29, 2014 | 23.29 | 23.21 | 23.21 | 23.21 | 2,699,938 | -0.02(-0.09%) |
Aug 28, 2014 | 23.34 | 23.39 | 23.22 | 23.23 | 2,626,947 | -0.19(-0.83%) |
Aug 27, 2014 | 23.36 | 23.43 | 23.30 | 23.43 | 1,529,224 | +0.08(+0.33%) |
Aug 26, 2014 | 23.38 | 23.41 | 23.28 | 23.35 | 1,869,750 | +0.02(+0.09%) |
Aug 25, 2014 | 23.48 | 23.48 | 23.30 | 23.33 | 1,333,371 | -0.06(-0.24%) |
Aug 22, 2014 | 23.36 | 23.47 | 23.31 | 23.39 | 1,573,452 | -0.03(-0.15%) |
Aug 21, 2014 | 23.36 | 23.46 | 23.25 | 23.42 | 2,334,972 | +0.10(+0.45%) |
Aug 20, 2014 | 23.09 | 23.36 | 23.08 | 23.32 | 2,368,081 | +0.15(+0.63%) |
Aug 19, 2014 | 23.21 | 23.26 | 23.14 | 23.17 | 2,949,849 | +0.05(+0.21%) |
Aug 18, 2014 | 23.14 | 23.24 | 23.06 | 23.12 | 1,632,267 | +0.14(+0.60%) |
Aug 15, 2014 | 23.06 | 23.11 | 22.76 | 22.98 | 1,667,790 | -0.04(-0.18%) |
Aug 14, 2014 | 22.98 | 23.07 | 22.89 | 23.03 | 1,356,041 | +0.10(+0.42%) |
Aug 13, 2014 | 22.92 | 22.82 | 22.80 | 22.93 | 1,759,322 | +0.11(+0.49%) |
Aug 12, 2014 | 23.05 | 23.14 | 22.79 | 22.82 | 2,583,951 | -0.19(-0.81%) |
Aug 11, 2014 | 22.78 | 23.02 | 22.68 | 23.00 | 2,715,039 | +0.37(+1.65%) |
Aug 08, 2014 | 22.45 | 22.60 | 22.32 | 22.63 | 2,196,772 | +0.21(+0.96%) |
Aug 07, 2014 | 22.43 | 22.60 | 22.32 | 22.42 | 2,277,851 | +0.06(+0.25%) |
Aug 06, 2014 | 22.15 | 22.46 | 22.10 | 22.36 | 2,208,356 | +0.16(+0.72%) |
Aug 05, 2014 | 22.01 | 22.40 | 21.90 | 22.20 | 2,105,842 | -0.08(-0.34%) |
Aug 04, 2014 | 22.18 | 22.30 | 22.03 | 22.28 | 1,883,131 | +0.12(+0.53%) |