Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.04 | 24.13 | 23.58 | 23.74 | 11,117,685 | -0.12(-0.52%) |
Oct 30, 2014 | 23.68 | 23.95 | 23.60 | 23.86 | 6,273,875 | +0.06(+0.23%) |
Oct 29, 2014 | 23.94 | 24.24 | 23.60 | 23.80 | 9,894,870 | +0.14(+0.60%) |
Oct 28, 2014 | 23.41 | 23.67 | 23.35 | 23.66 | 4,274,217 | +0.31(+1.34%) |
Oct 27, 2014 | 23.18 | 23.40 | 23.26 | 23.35 | 4,134,117 | +0.08(+0.36%) |
Oct 24, 2014 | 23.06 | 23.30 | 23.00 | 23.26 | 2,683,487 | +0.18(+0.79%) |
Oct 23, 2014 | 23.17 | 23.20 | 23.02 | 23.08 | 5,117,226 | +0.16(+0.69%) |
Oct 22, 2014 | 23.10 | 23.21 | 22.92 | 22.92 | 4,100,500 | -0.19(-0.84%) |
Oct 21, 2014 | 22.93 | 23.15 | 22.84 | 23.12 | 4,583,670 | +0.38(+1.66%) |
Oct 20, 2014 | 22.61 | 22.75 | 22.51 | 22.74 | 4,526,767 | +0.08(+0.37%) |
Oct 17, 2014 | 22.47 | 22.67 | 22.31 | 22.66 | 13,170,618 | +0.46(+2.06%) |
Oct 16, 2014 | 21.86 | 22.32 | 21.85 | 22.20 | 10,484,687 | +0.02(+0.11%) |
Oct 15, 2014 | 22.26 | 22.47 | 21.87 | 22.17 | 10,826,091 | -0.41(-1.83%) |
Oct 14, 2014 | 22.27 | 22.71 | 22.26 | 22.59 | 6,464,210 | +0.33(+1.50%) |
Oct 13, 2014 | 22.44 | 22.56 | 22.23 | 22.25 | 5,511,260 | -0.21(-0.92%) |
Oct 10, 2014 | 22.62 | 22.82 | 22.45 | 22.46 | 4,483,515 | -0.16(-0.72%) |
Oct 09, 2014 | 22.93 | 22.96 | 22.59 | 22.62 | 6,684,173 | -0.35(-1.51%) |
Oct 08, 2014 | 22.72 | 22.98 | 22.49 | 22.97 | 6,435,417 | +0.29(+1.26%) |
Oct 07, 2014 | 22.89 | 23.02 | 22.68 | 22.68 | 5,636,616 | -0.29(-1.25%) |
Oct 06, 2014 | 23.10 | 23.21 | 22.87 | 22.97 | 3,790,521 | -0.02(-0.07%) |
Oct 03, 2014 | 23.03 | 23.14 | 22.90 | 22.99 | 5,188,434 | +0.07(+0.29%) |
Oct 02, 2014 | 22.87 | 22.98 | 22.71 | 22.92 | 6,431,220 | +0.04(+0.19%) |
Oct 01, 2014 | 23.05 | 23.07 | 22.81 | 22.87 | 10,493,816 | -0.27(-1.18%) |
Sep 30, 2014 | 23.21 | 23.27 | 23.08 | 23.15 | 7,887,320 | -0.09(-0.38%) |
Sep 29, 2014 | 23.01 | 23.29 | 22.93 | 23.24 | 3,770,913 | -0.01(-0.05%) |
Sep 26, 2014 | 23.09 | 23.32 | 23.04 | 23.25 | 4,653,986 | +0.17(+0.72%) |
Sep 25, 2014 | 23.18 | 23.26 | 22.99 | 23.08 | 6,798,044 | -0.21(-0.92%) |
Sep 24, 2014 | 23.02 | 23.33 | 23.02 | 23.30 | 4,888,453 | +0.30(+1.31%) |
Sep 23, 2014 | 23.24 | 23.27 | 22.99 | 22.99 | 5,630,368 | -0.27(-1.16%) |
Sep 22, 2014 | 23.21 | 23.29 | 23.15 | 23.26 | 6,486,772 | +0.06(+0.24%) |
Sep 19, 2014 | 23.37 | 23.45 | 23.09 | 23.21 | 11,169,085 | -0.12(-0.49%) |
Sep 18, 2014 | 23.26 | 23.39 | 23.26 | 23.32 | 6,924,063 | +0.14(+0.62%) |
Sep 17, 2014 | 23.46 | 23.46 | 23.16 | 23.18 | 9,807,843 | -0.24(-1.03%) |
Sep 16, 2014 | 23.63 | 23.71 | 23.36 | 23.42 | 11,538,974 | -0.36(-1.50%) |
Sep 15, 2014 | 23.76 | 23.86 | 23.59 | 23.78 | 3,252,071 | +0.02(+0.08%) |
Sep 12, 2014 | 23.78 | 23.90 | 23.61 | 23.76 | 5,220,808 | +0.00(+0.00%) |
Sep 11, 2014 | 23.67 | 23.80 | 23.64 | 23.76 | 5,478,021 | -0.02(-0.08%) |
Sep 10, 2014 | 24.07 | 24.18 | 23.67 | 23.78 | 6,782,564 | -0.27(-1.12%) |
Sep 09, 2014 | 24.26 | 24.27 | 24.00 | 24.05 | 6,020,213 | -0.21(-0.87%) |
Sep 08, 2014 | 24.41 | 24.44 | 24.19 | 24.26 | 3,033,152 | -0.16(-0.67%) |
Sep 05, 2014 | 24.25 | 24.43 | 24.24 | 24.42 | 2,690,979 | +0.09(+0.36%) |
Sep 04, 2014 | 24.36 | 24.50 | 24.27 | 24.34 | 3,037,559 | +0.06(+0.26%) |
Sep 03, 2014 | 24.49 | 24.49 | 24.25 | 24.27 | 4,553,481 | -0.07(-0.29%) |
Sep 02, 2014 | 24.49 | 24.54 | 24.27 | 24.34 | 5,177,146 | +0.01(+0.03%) |
Aug 29, 2014 | 24.35 | 24.34 | 24.34 | 24.34 | 3,517,412 | +0.00(+0.00%) |
Aug 28, 2014 | 24.28 | 24.44 | 24.17 | 24.34 | 2,697,030 | -0.06(-0.24%) |
Aug 27, 2014 | 24.36 | 24.50 | 24.28 | 24.40 | 3,003,061 | +0.14(+0.57%) |
Aug 26, 2014 | 24.20 | 24.36 | 24.18 | 24.26 | 2,534,844 | +0.08(+0.33%) |
Aug 25, 2014 | 24.21 | 24.30 | 24.09 | 24.18 | 2,977,440 | +0.12(+0.48%) |
Aug 22, 2014 | 24.27 | 24.31 | 24.05 | 24.06 | 4,144,139 | -0.18(-0.75%) |
Aug 21, 2014 | 24.23 | 24.42 | 24.10 | 24.25 | 9,886,098 | +0.03(+0.13%) |
Aug 20, 2014 | 24.12 | 24.28 | 24.08 | 24.21 | 8,645,189 | +0.02(+0.10%) |
Aug 19, 2014 | 24.18 | 24.22 | 24.09 | 24.19 | 5,581,970 | -0.02(-0.08%) |
Aug 18, 2014 | 23.85 | 24.22 | 23.84 | 24.21 | 8,871,169 | +0.47(+1.99%) |
Aug 15, 2014 | 23.83 | 23.86 | 23.47 | 23.74 | 5,588,264 | -0.00(-0.02%) |
Aug 14, 2014 | 23.56 | 23.77 | 23.54 | 23.74 | 3,196,105 | +0.19(+0.79%) |
Aug 13, 2014 | 23.50 | 23.59 | 23.40 | 23.55 | 4,683,226 | +0.12(+0.52%) |
Aug 12, 2014 | 23.33 | 23.49 | 23.33 | 23.43 | 3,750,627 | +0.05(+0.22%) |
Aug 11, 2014 | 23.39 | 23.49 | 23.25 | 23.38 | 3,747,958 | +0.00(+0.02%) |
Aug 08, 2014 | 23.22 | 23.33 | 23.11 | 23.38 | 3,619,880 | +0.20(+0.87%) |
Aug 07, 2014 | 23.39 | 23.52 | 23.13 | 23.18 | 4,494,619 | -0.13(-0.58%) |
Aug 06, 2014 | 23.15 | 23.39 | 23.15 | 23.31 | 3,912,559 | +0.14(+0.60%) |
Aug 05, 2014 | 23.28 | 23.42 | 23.11 | 23.17 | 4,622,671 | -0.14(-0.61%) |
Aug 04, 2014 | 23.35 | 23.37 | 23.11 | 23.31 | 5,636,258 | -0.04(-0.15%) |