Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.89 | 24.13 | 23.66 | 24.01 | 4,545,609 | +0.18(+0.77%) |
Oct 30, 2014 | 23.28 | 23.85 | 23.26 | 23.82 | 3,225,722 | +0.54(+2.30%) |
Oct 29, 2014 | 23.26 | 23.53 | 22.99 | 23.28 | 3,020,871 | -0.02(-0.07%) |
Oct 28, 2014 | 22.95 | 23.30 | 22.88 | 23.30 | 3,685,103 | +0.39(+1.70%) |
Oct 27, 2014 | 23.55 | 23.68 | 22.89 | 22.91 | 4,370,282 | -0.77(-3.26%) |
Oct 24, 2014 | 23.54 | 23.88 | 23.40 | 23.68 | 4,189,535 | +0.30(+1.30%) |
Oct 23, 2014 | 23.46 | 23.62 | 23.22 | 23.38 | 2,478,383 | +0.13(+0.55%) |
Oct 22, 2014 | 22.81 | 23.50 | 22.77 | 23.25 | 4,554,911 | +0.45(+1.99%) |
Oct 21, 2014 | 22.73 | 22.82 | 22.45 | 22.80 | 4,446,672 | +0.14(+0.60%) |
Oct 20, 2014 | 22.46 | 22.75 | 22.38 | 22.66 | 2,842,953 | +0.18(+0.81%) |
Oct 17, 2014 | 22.48 | 22.81 | 22.26 | 22.48 | 5,155,554 | +0.10(+0.46%) |
Oct 16, 2014 | 21.34 | 22.57 | 21.14 | 22.38 | 9,762,341 | +0.77(+3.58%) |
Oct 15, 2014 | 22.14 | 22.31 | 21.06 | 21.60 | 12,888,205 | -0.80(-3.59%) |
Oct 14, 2014 | 23.36 | 23.56 | 22.26 | 22.41 | 12,094,693 | -0.80(-3.47%) |
Oct 13, 2014 | 24.03 | 24.10 | 23.16 | 23.21 | 6,571,247 | -0.80(-3.35%) |
Oct 10, 2014 | 24.83 | 25.01 | 23.97 | 24.02 | 7,168,048 | -0.72(-2.90%) |
Oct 09, 2014 | 25.32 | 25.44 | 24.70 | 24.73 | 5,859,184 | -0.61(-2.42%) |
Oct 08, 2014 | 25.05 | 25.40 | 25.04 | 25.35 | 7,070,648 | +0.37(+1.47%) |
Oct 07, 2014 | 24.99 | 25.45 | 24.93 | 24.98 | 8,117,212 | -0.12(-0.48%) |
Oct 06, 2014 | 25.16 | 25.25 | 24.99 | 25.10 | 2,677,008 | -0.05(-0.19%) |
Oct 03, 2014 | 25.17 | 25.21 | 24.91 | 25.15 | 5,097,747 | +0.06(+0.22%) |
Oct 02, 2014 | 24.77 | 25.31 | 24.73 | 25.09 | 8,120,218 | +0.24(+0.96%) |
Oct 01, 2014 | 24.45 | 24.98 | 24.45 | 24.85 | 9,950,407 | +0.57(+2.33%) |
Sep 30, 2014 | 24.25 | 24.45 | 24.02 | 24.29 | 5,120,575 | +0.06(+0.23%) |
Sep 29, 2014 | 23.60 | 24.29 | 23.60 | 24.23 | 4,929,060 | +0.49(+2.05%) |
Sep 26, 2014 | 23.63 | 23.79 | 23.43 | 23.75 | 3,668,108 | +0.02(+0.10%) |
Sep 25, 2014 | 23.92 | 24.11 | 23.70 | 23.72 | 5,145,228 | -0.24(-1.00%) |
Sep 24, 2014 | 24.53 | 24.55 | 23.96 | 23.96 | 3,883,911 | -0.55(-2.24%) |
Sep 23, 2014 | 24.72 | 24.74 | 24.37 | 24.51 | 7,329,550 | -0.15(-0.61%) |
Sep 22, 2014 | 24.81 | 24.93 | 24.59 | 24.66 | 4,434,858 | -0.24(-0.96%) |
Sep 19, 2014 | 24.66 | 24.93 | 24.54 | 24.90 | 6,758,884 | +0.36(+1.46%) |
Sep 18, 2014 | 24.38 | 24.62 | 24.32 | 24.54 | 3,602,861 | +0.19(+0.79%) |
Sep 17, 2014 | 24.56 | 24.70 | 24.31 | 24.35 | 4,328,399 | -0.09(-0.36%) |
Sep 16, 2014 | 24.07 | 24.50 | 23.99 | 24.44 | 4,968,552 | +0.37(+1.56%) |
Sep 15, 2014 | 24.22 | 24.29 | 23.92 | 24.07 | 3,108,214 | -0.06(-0.26%) |
Sep 12, 2014 | 24.58 | 24.63 | 24.04 | 24.13 | 3,521,579 | -0.56(-2.26%) |
Sep 11, 2014 | 24.48 | 24.71 | 24.33 | 24.69 | 3,700,276 | +0.22(+0.88%) |
Sep 10, 2014 | 24.34 | 24.57 | 24.22 | 24.47 | 3,479,045 | +0.16(+0.66%) |
Sep 09, 2014 | 24.46 | 24.53 | 24.28 | 24.31 | 3,748,673 | -0.23(-0.94%) |
Sep 08, 2014 | 24.64 | 24.67 | 24.33 | 24.54 | 2,780,490 | -0.07(-0.29%) |
Sep 05, 2014 | 24.18 | 24.85 | 24.15 | 24.62 | 5,873,305 | +0.47(+1.95%) |
Sep 04, 2014 | 24.30 | 24.39 | 24.07 | 24.15 | 2,781,157 | -0.18(-0.72%) |
Sep 03, 2014 | 24.26 | 24.42 | 24.03 | 24.32 | 4,792,435 | +0.04(+0.16%) |
Sep 02, 2014 | 24.56 | 24.61 | 24.14 | 24.28 | 4,172,585 | -0.25(-1.01%) |
Aug 29, 2014 | 24.26 | 24.53 | 24.53 | 24.53 | 3,079,429 | +0.24(+0.98%) |
Aug 28, 2014 | 24.26 | 24.33 | 24.07 | 24.29 | 3,112,742 | +0.07(+0.30%) |
Aug 27, 2014 | 23.75 | 24.28 | 23.64 | 24.22 | 5,256,159 | +0.52(+2.19%) |
Aug 26, 2014 | 23.68 | 23.91 | 23.64 | 23.70 | 3,121,650 | +0.01(+0.03%) |
Aug 25, 2014 | 23.64 | 23.79 | 23.52 | 23.69 | 3,330,828 | +0.10(+0.44%) |
Aug 22, 2014 | 23.91 | 23.95 | 23.55 | 23.59 | 2,402,003 | -0.33(-1.37%) |
Aug 21, 2014 | 23.79 | 24.18 | 23.78 | 23.91 | 3,829,993 | +0.20(+0.84%) |
Aug 20, 2014 | 23.60 | 23.80 | 23.56 | 23.71 | 3,195,725 | +0.10(+0.44%) |
Aug 19, 2014 | 23.23 | 23.68 | 23.16 | 23.61 | 6,213,083 | +0.45(+1.96%) |
Aug 18, 2014 | 23.29 | 23.36 | 23.09 | 23.16 | 3,310,852 | -0.08(-0.34%) |
Aug 15, 2014 | 23.48 | 23.61 | 23.14 | 23.24 | 4,819,791 | -0.21(-0.88%) |
Aug 14, 2014 | 23.36 | 23.57 | 23.22 | 23.44 | 3,977,914 | +0.10(+0.41%) |
Aug 13, 2014 | 23.36 | 23.38 | 23.18 | 23.35 | 3,066,428 | +0.08(+0.34%) |
Aug 12, 2014 | 23.39 | 23.52 | 23.16 | 23.27 | 4,915,023 | -0.10(-0.44%) |
Aug 11, 2014 | 23.68 | 23.78 | 23.35 | 23.37 | 4,623,699 | -0.23(-0.98%) |
Aug 08, 2014 | 23.75 | 23.75 | 23.24 | 23.60 | 8,327,549 | -0.17(-0.70%) |
Aug 07, 2014 | 24.06 | 24.34 | 23.54 | 23.77 | 7,811,380 | -0.22(-0.93%) |
Aug 06, 2014 | 24.31 | 24.37 | 23.97 | 23.99 | 7,269,996 | -0.49(-1.99%) |
Aug 05, 2014 | 24.76 | 24.89 | 24.32 | 24.48 | 7,873,816 | -0.25(-1.00%) |
Aug 04, 2014 | 24.50 | 24.77 | 24.04 | 24.73 | 6,288,494 | +0.24(+0.98%) |