Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.54 | 22.74 | 22.49 | 22.70 | 2,882,191 | -0.50(-2.16%) |
Oct 30, 2014 | 23.32 | 23.34 | 23.16 | 23.20 | 1,152,220 | -0.26(-1.11%) |
Oct 29, 2014 | 23.70 | 23.72 | 23.40 | 23.46 | 1,329,703 | -0.34(-1.43%) |
Oct 28, 2014 | 23.86 | 23.88 | 23.76 | 23.80 | 1,096,144 | +0.00(+0.00%) |
Oct 27, 2014 | 23.80 | 23.84 | 23.84 | 23.80 | 1,659,969 | -0.04(-0.17%) |
Oct 24, 2014 | 23.90 | 23.90 | 23.79 | 23.84 | 1,836,901 | -0.04(-0.17%) |
Oct 23, 2014 | 23.92 | 23.94 | 23.74 | 23.88 | 2,543,591 | -0.18(-0.75%) |
Oct 22, 2014 | 24.12 | 24.14 | 24.02 | 24.06 | 930,342 | -0.10(-0.41%) |
Oct 21, 2014 | 24.22 | 24.28 | 24.16 | 24.16 | 1,506,877 | +0.02(+0.08%) |
Oct 20, 2014 | 24.10 | 24.14 | 24.08 | 24.14 | 1,365,362 | +0.16(+0.67%) |
Oct 17, 2014 | 23.98 | 24.02 | 23.84 | 23.98 | 653,270 | -0.02(-0.08%) |
Oct 16, 2014 | 23.96 | 24.08 | 23.94 | 24.00 | 1,284,808 | +0.04(+0.17%) |
Oct 15, 2014 | 23.88 | 24.21 | 23.90 | 23.96 | 2,043,690 | +0.08(+0.34%) |
Oct 14, 2014 | 23.88 | 23.90 | 23.84 | 23.88 | 1,214,109 | +0.02(+0.08%) |
Oct 13, 2014 | 23.79 | 23.90 | 23.76 | 23.86 | 1,022,717 | +0.16(+0.68%) |
Oct 10, 2014 | 23.70 | 23.72 | 23.60 | 23.70 | 3,255,765 | +0.02(+0.08%) |
Oct 09, 2014 | 23.76 | 23.80 | 23.66 | 23.68 | 1,348,541 | +0.02(+0.08%) |
Oct 08, 2014 | 23.56 | 23.70 | 23.32 | 23.66 | 1,539,700 | +0.22(+0.94%) |
Oct 07, 2014 | 23.44 | 23.48 | 23.38 | 23.44 | 1,957,497 | +0.06(+0.26%) |
Oct 06, 2014 | 23.20 | 23.42 | 23.14 | 23.38 | 2,191,846 | +0.32(+1.39%) |
Oct 03, 2014 | 23.20 | 23.26 | 23.04 | 23.06 | 2,500,477 | -0.44(-1.87%) |
Oct 02, 2014 | 23.54 | 23.60 | 23.43 | 23.50 | 1,258,783 | -0.04(-0.17%) |
Oct 01, 2014 | 23.48 | 23.62 | 23.48 | 23.54 | 1,919,738 | +0.14(+0.60%) |
Sep 30, 2014 | 23.48 | 23.62 | 23.33 | 23.40 | 1,436,588 | -0.16(-0.68%) |
Sep 29, 2014 | 23.62 | 23.64 | 23.54 | 23.56 | 1,225,347 | -0.02(-0.08%) |
Sep 26, 2014 | 23.56 | 23.58 | 23.48 | 23.58 | 3,152,962 | -0.08(-0.34%) |
Sep 25, 2014 | 23.42 | 23.72 | 23.40 | 23.66 | 1,559,073 | +0.08(+0.34%) |
Sep 24, 2014 | 23.60 | 23.70 | 23.54 | 23.58 | 1,269,673 | -0.08(-0.34%) |
Sep 23, 2014 | 23.76 | 23.76 | 23.62 | 23.66 | 1,153,539 | +0.14(+0.60%) |
Sep 22, 2014 | 23.50 | 23.64 | 23.48 | 23.52 | 1,320,503 | -0.06(-0.25%) |
Sep 19, 2014 | 23.68 | 23.68 | 23.50 | 23.58 | 871,596 | -0.14(-0.59%) |
Sep 18, 2014 | 23.64 | 23.78 | 23.60 | 23.72 | 784,247 | +0.06(+0.25%) |
Sep 17, 2014 | 23.96 | 24.00 | 23.66 | 23.66 | 905,029 | -0.26(-1.09%) |
Sep 16, 2014 | 23.96 | 24.04 | 23.86 | 23.92 | 772,696 | +0.04(+0.17%) |
Sep 15, 2014 | 23.90 | 23.94 | 23.86 | 23.88 | 515,621 | +0.06(+0.25%) |
Sep 12, 2014 | 23.90 | 23.94 | 23.78 | 23.82 | 972,698 | -0.26(-1.08%) |
Sep 11, 2014 | 24.08 | 24.10 | 23.92 | 24.08 | 1,307,273 | -0.12(-0.50%) |
Sep 10, 2014 | 24.20 | 24.26 | 24.08 | 24.20 | 2,291,419 | -0.14(-0.58%) |
Sep 09, 2014 | 24.28 | 24.35 | 24.16 | 24.34 | 1,281,231 | +0.04(+0.16%) |
Sep 08, 2014 | 24.48 | 24.50 | 24.24 | 24.30 | 1,238,965 | -0.28(-1.14%) |
Sep 05, 2014 | 24.54 | 24.58 | 24.49 | 24.58 | 527,527 | +0.12(+0.49%) |
Sep 04, 2014 | 24.68 | 24.70 | 24.42 | 24.46 | 1,077,452 | -0.12(-0.49%) |
Sep 03, 2014 | 24.50 | 24.62 | 24.50 | 24.58 | 554,649 | +0.06(+0.24%) |
Sep 02, 2014 | 24.56 | 24.58 | 24.46 | 24.52 | 931,832 | -0.40(-1.61%) |
Aug 29, 2014 | 24.94 | 24.92 | 24.92 | 24.92 | 623,600 | -0.06(-0.24%) |
Aug 28, 2014 | 25.02 | 25.04 | 24.94 | 24.98 | 870,389 | +0.16(+0.64%) |
Aug 27, 2014 | 24.90 | 24.90 | 24.82 | 24.82 | 488,076 | +0.00(+0.00%) |
Aug 26, 2014 | 24.96 | 24.96 | 24.82 | 24.82 | 676,403 | +0.12(+0.49%) |
Aug 25, 2014 | 24.74 | 24.78 | 24.70 | 24.70 | 896,330 | -0.10(-0.40%) |
Aug 22, 2014 | 24.78 | 24.84 | 24.68 | 24.80 | 1,654,995 | +0.06(+0.24%) |
Aug 21, 2014 | 24.72 | 24.82 | 24.66 | 24.74 | 1,532,957 | -0.26(-1.04%) |
Aug 20, 2014 | 25.12 | 25.14 | 24.94 | 25.00 | 2,729,353 | -0.10(-0.40%) |
Aug 19, 2014 | 25.16 | 25.18 | 25.06 | 25.10 | 728,837 | -0.08(-0.32%) |
Aug 18, 2014 | 25.14 | 25.20 | 25.10 | 25.18 | 587,745 | -0.08(-0.32%) |
Aug 15, 2014 | 25.08 | 25.40 | 25.05 | 25.26 | 2,666,409 | -0.18(-0.71%) |
Aug 14, 2014 | 25.42 | 25.48 | 25.40 | 25.44 | 742,805 | +0.02(+0.08%) |
Aug 13, 2014 | 25.46 | 25.47 | 25.34 | 25.42 | 750,395 | +0.06(+0.24%) |
Aug 12, 2014 | 25.46 | 25.54 | 25.34 | 25.36 | 1,117,752 | +0.00(+0.00%) |
Aug 11, 2014 | 25.36 | 25.38 | 25.30 | 25.36 | 529,893 | -0.06(-0.24%) |
Aug 08, 2014 | 25.40 | 25.45 | 25.35 | 25.42 | 773,798 | +0.00(+0.00%) |
Aug 07, 2014 | 25.28 | 25.48 | 25.24 | 25.42 | 1,524,911 | +0.08(+0.32%) |
Aug 06, 2014 | 25.30 | 25.38 | 25.28 | 25.34 | 826,309 | +0.40(+1.60%) |
Aug 05, 2014 | 24.94 | 25.06 | 24.85 | 24.94 | 1,066,561 | -0.02(-0.08%) |
Aug 04, 2014 | 25.04 | 25.06 | 24.92 | 24.96 | 655,491 | -0.08(-0.32%) |