Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.60 | 23.62 | 23.48 | 23.61 | 1,656,404 | +0.40(+1.72%) |
Oct 30, 2014 | 23.18 | 23.25 | 23.03 | 23.21 | 2,535,011 | -0.07(-0.32%) |
Oct 29, 2014 | 23.26 | 23.36 | 23.14 | 23.28 | 1,825,195 | -0.07(-0.30%) |
Oct 28, 2014 | 23.07 | 23.35 | 23.05 | 23.35 | 1,553,953 | +0.34(+1.47%) |
Oct 27, 2014 | 22.93 | 23.05 | 23.00 | 23.01 | 2,792,854 | +0.01(+0.05%) |
Oct 24, 2014 | 22.92 | 23.02 | 22.78 | 23.00 | 1,222,876 | +0.19(+0.85%) |
Oct 23, 2014 | 22.66 | 22.92 | 22.63 | 22.81 | 1,168,125 | +0.37(+1.65%) |
Oct 22, 2014 | 22.66 | 22.70 | 22.43 | 22.44 | 2,341,489 | -0.14(-0.64%) |
Oct 21, 2014 | 22.40 | 22.58 | 22.31 | 22.58 | 7,620,437 | +0.48(+2.16%) |
Oct 20, 2014 | 21.81 | 22.13 | 21.73 | 22.10 | 19,533,220 | +0.14(+0.66%) |
Oct 17, 2014 | 21.95 | 22.16 | 21.85 | 21.96 | 1,350,198 | +0.25(+1.16%) |
Oct 16, 2014 | 21.42 | 21.87 | 21.37 | 21.71 | 2,178,135 | -0.12(-0.55%) |
Oct 15, 2014 | 21.61 | 21.91 | 21.24 | 21.83 | 4,967,296 | -0.11(-0.50%) |
Oct 14, 2014 | 22.05 | 22.23 | 21.89 | 21.94 | 3,719,371 | +0.04(+0.20%) |
Oct 13, 2014 | 22.12 | 22.37 | 21.88 | 21.89 | 8,317,587 | -0.29(-1.31%) |
Oct 10, 2014 | 22.72 | 22.78 | 22.18 | 22.18 | 1,823,774 | -0.71(-3.10%) |
Oct 09, 2014 | 23.22 | 23.27 | 22.85 | 22.89 | 2,345,907 | -0.36(-1.53%) |
Oct 08, 2014 | 22.82 | 23.30 | 22.64 | 23.25 | 4,559,041 | +0.45(+1.97%) |
Oct 07, 2014 | 23.07 | 23.15 | 22.80 | 22.80 | 1,957,994 | -0.39(-1.70%) |
Oct 06, 2014 | 23.29 | 23.36 | 23.12 | 23.20 | 1,668,050 | -0.01(-0.04%) |
Oct 03, 2014 | 23.12 | 23.28 | 23.06 | 23.21 | 1,093,448 | +0.19(+0.84%) |
Oct 02, 2014 | 22.99 | 23.09 | 22.72 | 23.01 | 1,949,129 | +0.02(+0.08%) |
Oct 01, 2014 | 23.34 | 23.36 | 22.95 | 22.99 | 2,164,087 | -0.41(-1.75%) |
Sep 30, 2014 | 23.44 | 23.52 | 23.31 | 23.40 | 1,131,594 | +0.01(+0.05%) |
Sep 29, 2014 | 23.16 | 23.43 | 23.12 | 23.39 | 6,517,874 | +0.00(+0.01%) |
Sep 26, 2014 | 23.16 | 23.41 | 23.16 | 23.39 | 374,419 | +0.30(+1.29%) |
Sep 25, 2014 | 23.57 | 23.57 | 23.09 | 23.09 | 1,350,052 | -0.56(-2.36%) |
Sep 24, 2014 | 23.48 | 23.66 | 23.39 | 23.65 | 854,264 | +0.16(+0.70%) |
Sep 23, 2014 | 23.45 | 23.60 | 23.44 | 23.48 | 1,128,444 | -0.05(-0.22%) |
Sep 22, 2014 | 23.70 | 23.70 | 23.48 | 23.54 | 714,110 | -0.20(-0.84%) |
Sep 19, 2014 | 23.89 | 23.92 | 23.65 | 23.74 | 1,281,564 | -0.11(-0.45%) |
Sep 18, 2014 | 23.75 | 23.84 | 23.74 | 23.84 | 639,745 | +0.15(+0.65%) |
Sep 17, 2014 | 23.63 | 23.78 | 23.56 | 23.69 | 1,507,234 | +0.05(+0.20%) |
Sep 16, 2014 | 23.38 | 23.67 | 23.36 | 23.64 | 1,461,036 | +0.17(+0.74%) |
Sep 15, 2014 | 23.70 | 23.70 | 23.42 | 23.47 | 906,417 | -0.18(-0.76%) |
Sep 12, 2014 | 23.75 | 23.79 | 23.61 | 23.65 | 626,090 | -0.14(-0.58%) |
Sep 11, 2014 | 23.63 | 23.79 | 23.58 | 23.79 | 708,433 | +0.08(+0.32%) |
Sep 10, 2014 | 23.52 | 23.74 | 23.49 | 23.71 | 1,289,684 | +0.19(+0.81%) |
Sep 09, 2014 | 23.66 | 23.86 | 23.46 | 23.52 | 1,563,764 | -0.15(-0.63%) |
Sep 08, 2014 | 23.61 | 23.76 | 23.57 | 23.67 | 662,294 | +0.06(+0.25%) |
Sep 05, 2014 | 23.49 | 23.61 | 23.45 | 23.61 | 785,029 | +0.16(+0.69%) |
Sep 04, 2014 | 23.51 | 23.66 | 23.40 | 23.45 | 1,676,060 | -0.03(-0.12%) |
Sep 03, 2014 | 23.73 | 23.73 | 23.45 | 23.48 | 780,833 | -0.19(-0.81%) |
Sep 02, 2014 | 23.68 | 23.68 | 23.58 | 23.67 | 7,007,899 | +0.04(+0.18%) |
Aug 29, 2014 | 23.55 | 23.63 | 23.63 | 23.63 | 475,328 | +0.14(+0.60%) |
Aug 28, 2014 | 23.43 | 23.53 | 23.40 | 23.48 | 450,327 | -0.03(-0.12%) |
Aug 27, 2014 | 23.53 | 23.55 | 23.45 | 23.51 | 476,666 | -0.02(-0.09%) |
Aug 26, 2014 | 23.54 | 23.56 | 23.50 | 23.53 | 1,565,906 | +0.02(+0.09%) |
Aug 25, 2014 | 23.62 | 23.63 | 23.47 | 23.51 | 1,259,567 | +0.00(+0.00%) |
Aug 22, 2014 | 23.49 | 23.57 | 23.45 | 23.51 | 673,398 | +0.02(+0.09%) |
Aug 21, 2014 | 23.38 | 23.52 | 23.37 | 23.49 | 591,025 | +0.12(+0.52%) |
Aug 20, 2014 | 23.35 | 23.42 | 23.33 | 23.37 | 1,616,387 | -0.01(-0.05%) |
Aug 19, 2014 | 23.25 | 23.39 | 23.23 | 23.38 | 1,037,458 | +0.19(+0.82%) |
Aug 18, 2014 | 23.06 | 23.20 | 23.03 | 23.19 | 7,796,072 | +0.23(+0.99%) |
Aug 15, 2014 | 23.02 | 23.06 | 22.79 | 22.97 | 958,224 | +0.05(+0.21%) |
Aug 14, 2014 | 22.91 | 22.92 | 22.83 | 22.92 | 533,787 | +0.03(+0.13%) |
Aug 13, 2014 | 22.70 | 22.89 | 22.70 | 22.89 | 889,360 | +0.26(+1.14%) |
Aug 12, 2014 | 22.66 | 22.71 | 22.52 | 22.63 | 864,894 | -0.04(-0.16%) |
Aug 11, 2014 | 22.60 | 22.73 | 22.57 | 22.67 | 4,661,790 | +0.15(+0.67%) |
Aug 08, 2014 | 22.41 | 22.52 | 22.30 | 22.52 | 766,875 | +0.14(+0.61%) |
Aug 07, 2014 | 22.55 | 22.63 | 22.31 | 22.38 | 2,663,011 | -0.08(-0.36%) |
Aug 06, 2014 | 22.34 | 22.60 | 22.32 | 22.46 | 2,888,363 | -0.04(-0.19%) |
Aug 05, 2014 | 22.61 | 22.64 | 22.41 | 22.50 | 1,330,146 | -0.19(-0.85%) |
Aug 04, 2014 | 22.60 | 22.76 | 22.49 | 22.70 | 1,233,483 | +0.15(+0.68%) |