Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.33 | 23.33 | 23.25 | 23.27 | 3,252,403 | +0.02(+0.08%) |
Oct 30, 2014 | 23.23 | 23.26 | 23.22 | 23.25 | 2,460,327 | +0.03(+0.13%) |
Oct 29, 2014 | 23.25 | 23.26 | 23.20 | 23.22 | 2,490,722 | -0.02(-0.08%) |
Oct 28, 2014 | 23.26 | 23.26 | 23.21 | 23.24 | 2,712,228 | +0.03(+0.13%) |
Oct 27, 2014 | 23.21 | 23.21 | 23.21 | 23.21 | 2,355,371 | +0.00(+0.00%) |
Oct 24, 2014 | 23.18 | 23.21 | 23.18 | 23.21 | 2,319,379 | +0.03(+0.13%) |
Oct 23, 2014 | 23.20 | 23.22 | 23.16 | 23.18 | 2,962,820 | +0.02(+0.08%) |
Oct 22, 2014 | 23.17 | 23.19 | 23.14 | 23.16 | 3,781,768 | +0.01(+0.05%) |
Oct 21, 2014 | 23.12 | 23.17 | 23.11 | 23.15 | 3,922,316 | +0.06(+0.25%) |
Oct 20, 2014 | 23.08 | 23.09 | 23.05 | 23.09 | 3,139,559 | +0.03(+0.13%) |
Oct 17, 2014 | 23.07 | 23.11 | 23.03 | 23.06 | 3,826,411 | +0.04(+0.15%) |
Oct 16, 2014 | 22.94 | 23.04 | 22.90 | 23.03 | 3,162,043 | +0.02(+0.08%) |
Oct 15, 2014 | 22.99 | 23.02 | 22.90 | 23.01 | 3,957,994 | +0.02(+0.10%) |
Oct 14, 2014 | 22.98 | 23.05 | 22.95 | 22.99 | 4,635,316 | +0.08(+0.33%) |
Oct 13, 2014 | 22.93 | 23.00 | 22.91 | 22.91 | 2,201,272 | -0.04(-0.18%) |
Oct 10, 2014 | 22.99 | 22.99 | 22.89 | 22.95 | 2,079,929 | -0.03(-0.13%) |
Oct 09, 2014 | 23.09 | 23.11 | 22.98 | 22.98 | 2,368,134 | -0.10(-0.43%) |
Oct 08, 2014 | 23.01 | 23.10 | 22.98 | 23.08 | 3,076,237 | +0.10(+0.43%) |
Oct 07, 2014 | 23.00 | 23.03 | 22.98 | 22.98 | 1,637,558 | -0.04(-0.18%) |
Oct 06, 2014 | 23.00 | 23.07 | 23.00 | 23.02 | 2,499,161 | +0.03(+0.13%) |
Oct 03, 2014 | 23.02 | 23.05 | 22.96 | 22.99 | 1,856,725 | +0.00(+0.00%) |
Oct 02, 2014 | 22.97 | 23.02 | 22.94 | 22.99 | 2,813,327 | +0.03(+0.13%) |
Oct 01, 2014 | 23.01 | 23.05 | 22.93 | 22.96 | 3,624,863 | -0.06(-0.25%) |
Sep 30, 2014 | 22.99 | 23.04 | 22.97 | 23.02 | 2,922,667 | +0.03(+0.13%) |
Sep 29, 2014 | 22.93 | 22.99 | 22.88 | 22.99 | 2,427,884 | +0.03(+0.13%) |
Sep 26, 2014 | 22.84 | 22.96 | 22.81 | 22.96 | 2,552,403 | +0.09(+0.38%) |
Sep 25, 2014 | 22.92 | 22.95 | 22.86 | 22.88 | 2,674,342 | -0.05(-0.23%) |
Sep 24, 2014 | 22.95 | 22.98 | 22.89 | 22.93 | 1,869,739 | -0.01(-0.03%) |
Sep 23, 2014 | 22.96 | 22.96 | 22.92 | 22.93 | 1,702,245 | -0.02(-0.10%) |
Sep 22, 2014 | 23.02 | 23.02 | 22.92 | 22.96 | 2,050,151 | -0.05(-0.20%) |
Sep 19, 2014 | 23.01 | 23.02 | 22.98 | 23.00 | 1,798,166 | +0.03(+0.13%) |
Sep 18, 2014 | 22.90 | 22.99 | 22.90 | 22.98 | 1,692,238 | +0.06(+0.25%) |
Sep 17, 2014 | 22.85 | 22.94 | 22.85 | 22.92 | 1,843,870 | +0.06(+0.28%) |
Sep 16, 2014 | 22.82 | 22.88 | 22.79 | 22.85 | 3,733,793 | -0.02(-0.08%) |
Sep 15, 2014 | 22.84 | 22.88 | 22.82 | 22.87 | 1,627,049 | +0.04(+0.15%) |
Sep 12, 2014 | 22.86 | 22.86 | 22.79 | 22.84 | 2,724,002 | -0.05(-0.23%) |
Sep 11, 2014 | 22.89 | 22.91 | 22.86 | 22.89 | 1,555,688 | -0.01(-0.03%) |
Sep 10, 2014 | 22.87 | 22.92 | 22.86 | 22.89 | 1,795,831 | +0.00(+0.00%) |
Sep 09, 2014 | 22.93 | 22.94 | 22.88 | 22.89 | 5,320,563 | -0.04(-0.18%) |
Sep 08, 2014 | 23.00 | 23.02 | 22.93 | 22.93 | 1,917,169 | -0.05(-0.20%) |
Sep 05, 2014 | 22.96 | 22.99 | 22.88 | 22.98 | 4,282,085 | +0.05(+0.23%) |
Sep 04, 2014 | 23.12 | 23.14 | 22.91 | 22.93 | 6,444,549 | -0.19(-0.81%) |
Sep 03, 2014 | 23.14 | 23.16 | 23.07 | 23.12 | 2,610,032 | -0.01(-0.05%) |
Sep 02, 2014 | 23.24 | 23.27 | 23.12 | 23.13 | 2,956,543 | -0.09(-0.37%) |
Aug 29, 2014 | 23.24 | 23.21 | 23.21 | 23.21 | 1,614,967 | +0.00(+0.00%) |
Aug 28, 2014 | 23.20 | 23.21 | 23.20 | 23.21 | 1,713,753 | +0.01(+0.05%) |
Aug 27, 2014 | 23.18 | 23.21 | 23.17 | 23.20 | 2,488,707 | +0.02(+0.08%) |
Aug 26, 2014 | 23.16 | 23.20 | 23.16 | 23.18 | 2,335,308 | +0.03(+0.15%) |
Aug 25, 2014 | 23.11 | 23.15 | 23.11 | 23.15 | 1,599,655 | +0.04(+0.16%) |
Aug 22, 2014 | 23.12 | 23.12 | 23.09 | 23.11 | 1,229,027 | -0.00(-0.01%) |
Aug 21, 2014 | 23.10 | 23.13 | 23.09 | 23.12 | 1,826,089 | +0.01(+0.05%) |
Aug 20, 2014 | 23.07 | 23.12 | 23.06 | 23.10 | 2,456,630 | -0.01(-0.03%) |
Aug 19, 2014 | 23.13 | 23.14 | 23.09 | 23.11 | 1,677,602 | -0.01(-0.05%) |
Aug 18, 2014 | 23.07 | 23.12 | 23.06 | 23.12 | 2,923,073 | +0.06(+0.28%) |
Aug 15, 2014 | 23.07 | 23.07 | 22.98 | 23.06 | 2,073,296 | +0.02(+0.08%) |
Aug 14, 2014 | 23.00 | 23.06 | 23.00 | 23.04 | 4,540,990 | +0.06(+0.28%) |
Aug 13, 2014 | 22.93 | 22.98 | 22.93 | 22.98 | 2,737,289 | +0.06(+0.28%) |
Aug 12, 2014 | 22.88 | 22.91 | 22.87 | 22.91 | 1,446,267 | +0.04(+0.18%) |
Aug 11, 2014 | 22.87 | 22.91 | 22.86 | 22.87 | 1,267,362 | +0.03(+0.13%) |
Aug 08, 2014 | 22.84 | 22.88 | 22.83 | 22.84 | 2,827,446 | -0.01(-0.05%) |
Aug 07, 2014 | 22.76 | 22.87 | 22.74 | 22.85 | 4,906,530 | +0.14(+0.61%) |
Aug 06, 2014 | 22.65 | 22.74 | 22.64 | 22.72 | 3,352,021 | +0.05(+0.23%) |
Aug 05, 2014 | 22.67 | 22.72 | 22.65 | 22.66 | 2,885,685 | -0.03(-0.13%) |
Aug 04, 2014 | 22.76 | 22.83 | 22.66 | 22.69 | 2,955,814 | -0.07(-0.31%) |