Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.43 | 23.60 | 23.10 | 23.54 | 3,037,307 | +0.46(+1.98%) |
Oct 30, 2014 | 23.34 | 23.39 | 22.35 | 23.08 | 4,372,222 | -0.79(-3.32%) |
Oct 29, 2014 | 25.64 | 25.64 | 23.62 | 23.87 | 7,888,516 | +0.24(+1.01%) |
Oct 28, 2014 | 23.12 | 23.67 | 23.12 | 23.63 | 2,137,099 | +0.64(+2.76%) |
Oct 27, 2014 | 22.64 | 23.13 | 22.76 | 23.00 | 2,687,639 | +0.23(+1.02%) |
Oct 24, 2014 | 22.65 | 22.85 | 22.54 | 22.76 | 1,282,979 | +0.07(+0.33%) |
Oct 23, 2014 | 22.15 | 22.79 | 22.15 | 22.69 | 1,707,427 | +0.84(+3.85%) |
Oct 22, 2014 | 22.36 | 22.38 | 21.82 | 21.85 | 1,368,122 | -0.49(-2.20%) |
Oct 21, 2014 | 21.62 | 22.39 | 21.62 | 22.34 | 1,801,987 | +0.94(+4.37%) |
Oct 20, 2014 | 21.69 | 21.81 | 21.39 | 21.40 | 2,551,112 | -0.41(-1.90%) |
Oct 17, 2014 | 21.61 | 21.93 | 21.49 | 21.82 | 2,153,028 | +0.53(+2.48%) |
Oct 16, 2014 | 20.42 | 21.38 | 20.42 | 21.29 | 2,345,410 | +0.37(+1.76%) |
Oct 15, 2014 | 20.27 | 21.11 | 19.99 | 20.92 | 2,738,077 | +0.11(+0.55%) |
Oct 14, 2014 | 20.72 | 21.31 | 20.64 | 20.81 | 2,027,629 | +0.20(+0.95%) |
Oct 13, 2014 | 20.96 | 21.28 | 20.57 | 20.61 | 1,646,514 | -0.43(-2.05%) |
Oct 10, 2014 | 21.56 | 21.71 | 21.02 | 21.04 | 2,241,708 | -0.62(-2.87%) |
Oct 09, 2014 | 22.59 | 22.66 | 21.60 | 21.66 | 2,006,432 | -1.03(-4.52%) |
Oct 08, 2014 | 22.11 | 22.70 | 22.00 | 22.69 | 1,688,034 | +0.56(+2.55%) |
Oct 07, 2014 | 22.68 | 22.84 | 22.12 | 22.12 | 1,742,084 | -0.76(-3.34%) |
Oct 06, 2014 | 23.17 | 23.28 | 22.89 | 22.89 | 2,694,398 | -0.22(-0.97%) |
Oct 03, 2014 | 23.31 | 23.32 | 23.05 | 23.11 | 1,855,953 | +0.10(+0.44%) |
Oct 02, 2014 | 22.26 | 23.15 | 22.18 | 23.01 | 4,133,273 | +0.68(+3.03%) |
Oct 01, 2014 | 23.26 | 23.26 | 21.90 | 22.33 | 7,459,484 | -0.99(-4.24%) |
Sep 30, 2014 | 23.71 | 23.71 | 23.25 | 23.32 | 1,630,323 | -0.32(-1.33%) |
Sep 29, 2014 | 23.50 | 23.75 | 23.50 | 23.64 | 1,324,487 | -0.21(-0.90%) |
Sep 26, 2014 | 23.76 | 23.92 | 23.59 | 23.85 | 1,572,369 | +0.11(+0.48%) |
Sep 25, 2014 | 24.23 | 24.35 | 23.73 | 23.74 | 1,457,941 | -0.62(-2.55%) |
Sep 24, 2014 | 24.19 | 24.47 | 24.05 | 24.36 | 2,116,429 | +0.02(+0.07%) |
Sep 23, 2014 | 24.44 | 24.62 | 24.34 | 24.34 | 1,388,856 | -0.23(-0.93%) |
Sep 22, 2014 | 24.83 | 24.84 | 24.50 | 24.57 | 1,566,147 | -0.34(-1.37%) |
Sep 19, 2014 | 25.06 | 25.10 | 24.81 | 24.91 | 2,850,137 | -0.03(-0.13%) |
Sep 18, 2014 | 25.32 | 25.37 | 24.92 | 24.94 | 1,551,869 | -0.27(-1.05%) |
Sep 17, 2014 | 25.39 | 25.52 | 25.03 | 25.21 | 1,238,985 | -0.08(-0.31%) |
Sep 16, 2014 | 25.15 | 25.44 | 25.06 | 25.29 | 1,928,687 | +0.05(+0.22%) |
Sep 15, 2014 | 25.22 | 25.27 | 25.03 | 25.23 | 1,504,110 | -0.06(-0.23%) |
Sep 12, 2014 | 25.36 | 25.36 | 25.07 | 25.29 | 1,512,652 | -0.09(-0.37%) |
Sep 11, 2014 | 25.23 | 25.48 | 25.11 | 25.38 | 1,570,895 | +0.09(+0.35%) |
Sep 10, 2014 | 25.64 | 25.73 | 25.26 | 25.29 | 2,071,624 | -0.38(-1.47%) |
Sep 09, 2014 | 26.20 | 26.29 | 25.67 | 25.67 | 1,252,201 | -0.53(-2.02%) |
Sep 08, 2014 | 25.92 | 26.23 | 25.92 | 26.20 | 1,261,567 | +0.20(+0.75%) |
Sep 05, 2014 | 25.79 | 26.03 | 25.58 | 26.01 | 1,168,684 | +0.15(+0.59%) |
Sep 04, 2014 | 25.76 | 26.23 | 25.76 | 25.85 | 956,687 | +0.15(+0.58%) |
Sep 03, 2014 | 25.97 | 26.11 | 25.67 | 25.70 | 957,864 | -0.18(-0.69%) |
Sep 02, 2014 | 25.76 | 26.13 | 25.69 | 25.88 | 1,301,243 | +0.14(+0.56%) |
Aug 29, 2014 | 25.82 | 25.74 | 25.74 | 25.74 | 2,554,002 | -0.06(-0.25%) |
Aug 28, 2014 | 25.70 | 25.93 | 25.53 | 25.80 | 849,939 | +0.00(+0.02%) |
Aug 27, 2014 | 25.92 | 25.96 | 25.80 | 25.80 | 759,696 | -0.02(-0.07%) |
Aug 26, 2014 | 25.97 | 26.12 | 25.82 | 25.82 | 712,937 | -0.11(-0.44%) |
Aug 25, 2014 | 25.83 | 26.03 | 25.75 | 25.93 | 716,519 | +0.27(+1.06%) |
Aug 22, 2014 | 25.86 | 25.87 | 25.55 | 25.66 | 1,356,350 | -0.25(-0.96%) |
Aug 21, 2014 | 25.79 | 26.06 | 25.69 | 25.91 | 1,077,394 | +0.21(+0.81%) |
Aug 20, 2014 | 25.69 | 25.78 | 25.60 | 25.70 | 1,417,402 | -0.00(-0.02%) |
Aug 19, 2014 | 25.62 | 25.75 | 25.62 | 25.70 | 761,932 | +0.10(+0.38%) |
Aug 18, 2014 | 25.28 | 25.66 | 25.18 | 25.61 | 1,536,828 | +0.52(+2.06%) |
Aug 15, 2014 | 25.23 | 25.34 | 24.88 | 25.09 | 1,028,165 | -0.11(-0.44%) |
Aug 14, 2014 | 25.18 | 25.36 | 25.15 | 25.20 | 1,355,359 | +0.10(+0.39%) |
Aug 13, 2014 | 24.84 | 25.16 | 24.84 | 25.10 | 645,522 | +0.34(+1.39%) |
Aug 12, 2014 | 24.82 | 25.01 | 24.69 | 24.76 | 1,479,724 | -0.13(-0.53%) |
Aug 11, 2014 | 24.82 | 25.11 | 24.75 | 24.89 | 1,215,544 | +0.23(+0.92%) |
Aug 08, 2014 | 24.15 | 24.64 | 24.15 | 24.66 | 1,052,545 | +0.55(+2.30%) |
Aug 07, 2014 | 24.40 | 24.46 | 24.05 | 24.11 | 1,000,713 | -0.14(-0.56%) |
Aug 06, 2014 | 24.01 | 24.39 | 24.01 | 24.24 | 1,295,208 | -0.04(-0.16%) |
Aug 05, 2014 | 24.42 | 24.69 | 24.15 | 24.28 | 1,414,742 | -0.35(-1.41%) |
Aug 04, 2014 | 24.46 | 24.67 | 24.06 | 24.63 | 1,703,974 | +0.21(+0.84%) |