Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.02 | 25.03 | 24.67 | 24.84 | 4,346,783 | -0.11(-0.45%) |
Oct 30, 2014 | 24.43 | 24.98 | 24.35 | 24.95 | 5,846,827 | +0.62(+2.54%) |
Oct 29, 2014 | 24.45 | 24.56 | 24.06 | 24.33 | 3,549,686 | -0.12(-0.49%) |
Oct 28, 2014 | 24.06 | 24.46 | 24.02 | 24.45 | 3,648,238 | +0.42(+1.74%) |
Oct 27, 2014 | 24.05 | 24.12 | 23.86 | 24.03 | 4,700,787 | -0.09(-0.39%) |
Oct 24, 2014 | 23.64 | 24.17 | 23.55 | 24.12 | 4,893,505 | +0.58(+2.46%) |
Oct 23, 2014 | 23.71 | 23.76 | 23.38 | 23.55 | 4,225,017 | -0.08(-0.34%) |
Oct 22, 2014 | 23.43 | 23.86 | 23.41 | 23.62 | 6,400,465 | +0.21(+0.88%) |
Oct 21, 2014 | 23.29 | 23.55 | 23.16 | 23.42 | 5,831,042 | +0.18(+0.77%) |
Oct 20, 2014 | 23.09 | 23.35 | 23.06 | 23.24 | 5,011,075 | +0.13(+0.58%) |
Oct 17, 2014 | 23.19 | 23.19 | 22.82 | 23.11 | 3,450,736 | +0.05(+0.23%) |
Oct 16, 2014 | 23.08 | 23.15 | 22.77 | 23.05 | 4,383,998 | -0.31(-1.34%) |
Oct 15, 2014 | 23.92 | 23.94 | 22.76 | 23.37 | 7,597,944 | -0.29(-1.21%) |
Oct 14, 2014 | 23.37 | 23.96 | 23.28 | 23.65 | 7,440,997 | +0.31(+1.31%) |
Oct 13, 2014 | 23.21 | 23.64 | 23.15 | 23.35 | 7,737,118 | +0.17(+0.72%) |
Oct 10, 2014 | 23.05 | 23.38 | 23.04 | 23.18 | 4,913,205 | +0.20(+0.87%) |
Oct 09, 2014 | 23.00 | 23.35 | 22.91 | 22.98 | 8,416,137 | -0.03(-0.14%) |
Oct 08, 2014 | 22.38 | 23.08 | 22.33 | 23.01 | 7,352,852 | +0.65(+2.88%) |
Oct 07, 2014 | 22.38 | 22.60 | 22.33 | 22.37 | 4,969,325 | -0.07(-0.33%) |
Oct 06, 2014 | 22.28 | 22.55 | 22.23 | 22.44 | 4,657,823 | +0.17(+0.75%) |
Oct 03, 2014 | 22.33 | 22.34 | 21.98 | 22.27 | 3,216,068 | +0.02(+0.09%) |
Oct 02, 2014 | 22.15 | 22.33 | 22.10 | 22.25 | 4,922,257 | +0.06(+0.27%) |
Oct 01, 2014 | 22.33 | 22.49 | 22.08 | 22.19 | 4,289,340 | -0.13(-0.60%) |
Sep 30, 2014 | 22.61 | 22.79 | 22.25 | 22.33 | 4,602,620 | -0.27(-1.18%) |
Sep 29, 2014 | 22.53 | 22.61 | 22.41 | 22.59 | 2,439,231 | -0.01(-0.03%) |
Sep 26, 2014 | 22.59 | 22.65 | 22.39 | 22.60 | 4,557,439 | +0.07(+0.32%) |
Sep 25, 2014 | 22.41 | 22.59 | 22.33 | 22.53 | 4,310,747 | +0.08(+0.36%) |
Sep 24, 2014 | 22.82 | 22.83 | 22.37 | 22.45 | 4,681,936 | -0.31(-1.34%) |
Sep 23, 2014 | 22.98 | 23.06 | 22.75 | 22.75 | 3,246,472 | -0.29(-1.24%) |
Sep 22, 2014 | 23.01 | 23.15 | 22.83 | 23.04 | 2,804,932 | +0.01(+0.06%) |
Sep 19, 2014 | 22.91 | 23.10 | 22.82 | 23.03 | 6,298,708 | +0.21(+0.93%) |
Sep 18, 2014 | 23.09 | 23.15 | 22.73 | 22.81 | 3,294,342 | -0.27(-1.18%) |
Sep 17, 2014 | 23.23 | 23.25 | 22.95 | 23.09 | 3,925,130 | -0.06(-0.26%) |
Sep 16, 2014 | 22.85 | 23.25 | 22.76 | 23.15 | 4,736,797 | +0.29(+1.28%) |
Sep 15, 2014 | 22.78 | 22.97 | 22.73 | 22.85 | 2,445,278 | +0.12(+0.53%) |
Sep 12, 2014 | 22.81 | 22.87 | 22.57 | 22.73 | 3,198,919 | -0.25(-1.10%) |
Sep 11, 2014 | 22.59 | 23.01 | 22.58 | 22.99 | 4,540,631 | +0.40(+1.77%) |
Sep 10, 2014 | 22.61 | 22.72 | 22.42 | 22.59 | 5,005,556 | -0.13(-0.59%) |
Sep 09, 2014 | 22.67 | 22.83 | 22.45 | 22.72 | 5,076,347 | -0.05(-0.23%) |
Sep 08, 2014 | 22.95 | 22.98 | 22.70 | 22.77 | 2,576,464 | -0.23(-0.98%) |
Sep 05, 2014 | 22.71 | 23.01 | 22.65 | 23.00 | 2,988,335 | +0.37(+1.65%) |
Sep 04, 2014 | 22.67 | 22.71 | 22.49 | 22.63 | 1,996,751 | -0.11(-0.47%) |
Sep 03, 2014 | 22.49 | 22.77 | 22.40 | 22.73 | 2,530,050 | +0.33(+1.45%) |
Sep 02, 2014 | 22.77 | 22.78 | 22.18 | 22.41 | 3,651,813 | -0.37(-1.61%) |
Aug 29, 2014 | 22.59 | 22.77 | 22.77 | 22.77 | 1,946,584 | +0.17(+0.74%) |
Aug 28, 2014 | 22.45 | 22.63 | 22.34 | 22.61 | 1,998,730 | +0.13(+0.56%) |
Aug 27, 2014 | 22.21 | 22.49 | 22.18 | 22.48 | 3,741,643 | +0.39(+1.75%) |
Aug 26, 2014 | 22.39 | 22.48 | 22.07 | 22.10 | 3,002,608 | -0.31(-1.37%) |
Aug 25, 2014 | 22.27 | 22.50 | 22.26 | 22.40 | 2,089,548 | +0.23(+1.05%) |
Aug 22, 2014 | 22.16 | 22.31 | 22.10 | 22.17 | 3,703,109 | -0.09(-0.39%) |
Aug 21, 2014 | 22.15 | 22.30 | 22.13 | 22.25 | 2,404,846 | +0.08(+0.36%) |
Aug 20, 2014 | 22.10 | 22.18 | 21.97 | 22.17 | 2,076,401 | +0.09(+0.42%) |
Aug 19, 2014 | 21.86 | 22.10 | 21.82 | 22.08 | 2,926,435 | +0.24(+1.10%) |
Aug 18, 2014 | 21.92 | 22.05 | 21.77 | 21.84 | 3,051,767 | -0.09(-0.39%) |
Aug 15, 2014 | 21.78 | 21.98 | 21.76 | 21.93 | 3,423,470 | +0.17(+0.76%) |
Aug 14, 2014 | 21.53 | 21.77 | 21.53 | 21.76 | 2,364,662 | +0.21(+0.96%) |
Aug 13, 2014 | 21.48 | 21.60 | 21.40 | 21.56 | 2,585,771 | +0.07(+0.34%) |
Aug 12, 2014 | 21.54 | 21.64 | 21.42 | 21.48 | 5,502,934 | -0.07(-0.34%) |
Aug 11, 2014 | 21.50 | 21.66 | 21.49 | 21.56 | 5,011,626 | +0.04(+0.19%) |
Aug 08, 2014 | 20.99 | 21.40 | 20.99 | 21.52 | 5,142,092 | +0.60(+2.86%) |
Aug 07, 2014 | 21.04 | 21.22 | 20.82 | 20.92 | 6,392,884 | -0.02(-0.10%) |
Aug 06, 2014 | 21.18 | 21.21 | 20.80 | 20.94 | 9,961,664 | -0.30(-1.41%) |
Aug 05, 2014 | 20.05 | 21.67 | 19.94 | 21.24 | 16,226,979 | +0.82(+4.01%) |
Aug 04, 2014 | 20.46 | 20.54 | 19.99 | 20.42 | 10,198,411 | -0.05(-0.22%) |