Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.64 | 23.84 | 23.44 | 23.70 | 1,014,407 | +0.14(+0.60%) |
Oct 30, 2014 | 23.11 | 23.56 | 23.07 | 23.56 | 711,328 | +0.37(+1.59%) |
Oct 29, 2014 | 23.45 | 23.57 | 23.10 | 23.19 | 951,175 | -0.32(-1.36%) |
Oct 28, 2014 | 23.38 | 23.51 | 23.28 | 23.51 | 567,085 | +0.12(+0.51%) |
Oct 27, 2014 | 23.08 | 23.39 | 23.20 | 23.39 | 522,942 | +0.19(+0.82%) |
Oct 24, 2014 | 23.30 | 23.30 | 23.06 | 23.20 | 592,575 | -0.11(-0.46%) |
Oct 23, 2014 | 23.20 | 23.37 | 23.20 | 23.30 | 781,230 | +0.18(+0.77%) |
Oct 22, 2014 | 23.42 | 23.47 | 23.11 | 23.13 | 534,117 | -0.22(-0.94%) |
Oct 21, 2014 | 23.27 | 23.42 | 23.17 | 23.35 | 603,239 | +0.13(+0.55%) |
Oct 20, 2014 | 22.96 | 23.23 | 22.91 | 23.22 | 716,215 | +0.21(+0.89%) |
Oct 17, 2014 | 23.07 | 23.08 | 22.84 | 23.01 | 932,694 | +0.17(+0.74%) |
Oct 16, 2014 | 22.66 | 22.93 | 22.64 | 22.84 | 1,198,548 | +0.01(+0.03%) |
Oct 15, 2014 | 22.61 | 22.95 | 22.52 | 22.84 | 1,492,702 | -0.05(-0.22%) |
Oct 14, 2014 | 22.84 | 23.20 | 22.80 | 22.89 | 1,833,096 | +0.11(+0.47%) |
Oct 13, 2014 | 22.59 | 23.10 | 22.59 | 22.78 | 1,254,646 | +0.19(+0.85%) |
Oct 10, 2014 | 22.62 | 22.90 | 22.57 | 22.59 | 1,109,306 | +0.11(+0.50%) |
Oct 09, 2014 | 22.45 | 22.67 | 22.33 | 22.48 | 1,343,438 | +0.00(+0.00%) |
Oct 08, 2014 | 22.31 | 22.65 | 22.26 | 22.48 | 2,171,053 | +0.20(+0.89%) |
Oct 07, 2014 | 22.25 | 22.51 | 22.18 | 22.28 | 1,601,695 | -0.01(-0.06%) |
Oct 06, 2014 | 22.02 | 22.36 | 22.02 | 22.29 | 1,369,301 | +0.29(+1.32%) |
Oct 03, 2014 | 22.14 | 22.20 | 21.94 | 22.00 | 932,667 | -0.05(-0.22%) |
Oct 02, 2014 | 22.01 | 22.23 | 21.89 | 22.05 | 940,524 | -0.01(-0.06%) |
Oct 01, 2014 | 21.99 | 22.22 | 21.94 | 22.06 | 1,673,586 | +0.01(+0.06%) |
Sep 30, 2014 | 22.20 | 22.23 | 21.98 | 22.05 | 1,627,321 | -0.06(-0.29%) |
Sep 29, 2014 | 21.75 | 22.15 | 21.57 | 22.11 | 1,208,489 | +0.21(+0.94%) |
Sep 26, 2014 | 21.87 | 21.92 | 21.70 | 21.91 | 846,945 | +0.02(+0.10%) |
Sep 25, 2014 | 22.11 | 22.12 | 21.82 | 21.89 | 980,233 | -0.29(-1.31%) |
Sep 24, 2014 | 21.99 | 22.23 | 21.93 | 22.18 | 1,023,675 | +0.13(+0.61%) |
Sep 23, 2014 | 22.21 | 22.39 | 22.01 | 22.04 | 1,129,459 | -0.23(-1.05%) |
Sep 22, 2014 | 22.55 | 22.55 | 22.28 | 22.28 | 1,158,011 | -0.31(-1.38%) |
Sep 19, 2014 | 22.66 | 22.75 | 22.45 | 22.59 | 2,242,252 | -0.08(-0.37%) |
Sep 18, 2014 | 22.96 | 22.99 | 22.59 | 22.67 | 871,780 | -0.31(-1.36%) |
Sep 17, 2014 | 23.13 | 23.30 | 22.91 | 22.99 | 1,105,144 | -0.14(-0.61%) |
Sep 16, 2014 | 22.94 | 23.21 | 22.86 | 23.13 | 1,057,684 | +0.18(+0.77%) |
Sep 15, 2014 | 23.03 | 23.06 | 22.72 | 22.95 | 1,093,314 | -0.11(-0.46%) |
Sep 12, 2014 | 23.72 | 23.79 | 22.88 | 23.06 | 1,294,146 | -0.74(-3.12%) |
Sep 11, 2014 | 23.80 | 23.90 | 23.67 | 23.80 | 773,986 | -0.04(-0.15%) |
Sep 10, 2014 | 23.98 | 24.01 | 23.74 | 23.83 | 585,100 | -0.17(-0.70%) |
Sep 09, 2014 | 24.17 | 24.17 | 23.96 | 24.00 | 497,320 | -0.17(-0.70%) |
Sep 08, 2014 | 24.21 | 24.35 | 24.01 | 24.17 | 717,121 | -0.03(-0.12%) |
Sep 05, 2014 | 23.86 | 24.19 | 23.76 | 24.20 | 1,018,385 | +0.41(+1.74%) |
Sep 04, 2014 | 23.81 | 24.00 | 23.76 | 23.79 | 806,226 | -0.15(-0.64%) |
Sep 03, 2014 | 24.07 | 24.16 | 23.92 | 23.94 | 585,939 | -0.13(-0.55%) |
Sep 02, 2014 | 24.04 | 24.21 | 23.96 | 24.07 | 890,497 | +0.02(+0.09%) |
Aug 29, 2014 | 23.95 | 24.05 | 24.05 | 24.05 | 916,866 | +0.12(+0.50%) |
Aug 28, 2014 | 23.93 | 24.00 | 23.83 | 23.93 | 674,320 | +0.01(+0.03%) |
Aug 27, 2014 | 24.00 | 24.10 | 23.81 | 23.93 | 692,479 | -0.08(-0.32%) |
Aug 26, 2014 | 24.01 | 24.19 | 23.95 | 24.00 | 801,878 | -0.08(-0.35%) |
Aug 25, 2014 | 23.93 | 24.12 | 23.90 | 24.09 | 1,119,115 | +0.23(+0.97%) |
Aug 22, 2014 | 23.89 | 23.99 | 23.80 | 23.86 | 1,003,027 | -0.09(-0.38%) |
Aug 21, 2014 | 23.90 | 24.01 | 23.86 | 23.95 | 660,220 | +0.08(+0.32%) |
Aug 20, 2014 | 23.86 | 23.90 | 23.81 | 23.87 | 723,620 | +0.04(+0.18%) |
Aug 19, 2014 | 23.74 | 23.88 | 23.58 | 23.83 | 1,436,771 | +0.21(+0.89%) |
Aug 18, 2014 | 23.65 | 23.77 | 23.46 | 23.62 | 1,233,466 | +0.04(+0.18%) |
Aug 15, 2014 | 23.72 | 23.74 | 23.48 | 23.58 | 1,178,062 | +0.02(+0.09%) |
Aug 14, 2014 | 23.67 | 23.79 | 23.58 | 23.55 | 1,064,684 | -0.13(-0.56%) |
Aug 13, 2014 | 23.81 | 23.90 | 23.61 | 23.69 | 1,292,018 | -0.20(-0.85%) |
Aug 12, 2014 | 23.74 | 23.98 | 23.74 | 23.89 | 891,538 | +0.06(+0.27%) |
Aug 11, 2014 | 23.79 | 23.95 | 23.75 | 23.83 | 896,495 | +0.08(+0.35%) |
Aug 08, 2014 | 23.55 | 23.86 | 23.39 | 23.74 | 1,351,537 | +0.18(+0.77%) |
Aug 07, 2014 | 23.51 | 23.59 | 23.32 | 23.56 | 1,271,873 | +0.04(+0.18%) |
Aug 06, 2014 | 22.92 | 23.58 | 22.89 | 23.52 | 1,975,036 | +0.56(+2.45%) |
Aug 05, 2014 | 23.23 | 23.25 | 22.89 | 22.96 | 1,135,969 | -0.42(-1.80%) |
Aug 04, 2014 | 23.41 | 23.43 | 23.20 | 23.38 | 1,490,153 | +0.00(+0.00%) |