Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.83 | 20.00 | 19.23 | 19.80 | 6,949,266 | +0.03(+0.17%) |
Oct 30, 2014 | 19.77 | 20.16 | 19.48 | 19.77 | 4,681,188 | -0.22(-1.12%) |
Oct 29, 2014 | 19.95 | 20.53 | 19.63 | 19.99 | 6,734,807 | +0.34(+1.71%) |
Oct 28, 2014 | 19.05 | 19.66 | 18.76 | 19.66 | 8,537,978 | +0.30(+1.55%) |
Oct 27, 2014 | 20.03 | 21.02 | 21.02 | 19.36 | 5,910,151 | -1.67(-7.93%) |
Oct 24, 2014 | 21.87 | 21.87 | 20.55 | 21.02 | 5,612,978 | -1.17(-5.27%) |
Oct 23, 2014 | 21.71 | 22.34 | 20.80 | 22.19 | 7,833,531 | +0.71(+3.28%) |
Oct 22, 2014 | 22.61 | 22.80 | 21.42 | 21.49 | 7,354,931 | -1.13(-5.00%) |
Oct 21, 2014 | 21.39 | 22.62 | 21.37 | 22.62 | 6,834,436 | +1.57(+7.48%) |
Oct 20, 2014 | 20.81 | 20.96 | 20.46 | 21.05 | 3,594,745 | +0.27(+1.28%) |
Oct 17, 2014 | 21.54 | 22.00 | 20.36 | 20.78 | 8,684,979 | +0.04(+0.19%) |
Oct 16, 2014 | 19.24 | 20.83 | 18.90 | 20.74 | 11,069,096 | +1.00(+5.05%) |
Oct 15, 2014 | 18.11 | 19.95 | 18.11 | 19.74 | 11,720,444 | +1.07(+5.73%) |
Oct 14, 2014 | 19.85 | 20.24 | 18.45 | 18.67 | 13,187,558 | -1.04(-5.28%) |
Oct 13, 2014 | 21.47 | 22.01 | 19.66 | 19.71 | 9,274,388 | -1.93(-8.90%) |
Oct 10, 2014 | 22.96 | 23.13 | 21.64 | 21.64 | 8,459,554 | -1.49(-6.45%) |
Oct 09, 2014 | 24.84 | 24.89 | 23.09 | 23.13 | 5,799,955 | -1.95(-7.78%) |
Oct 08, 2014 | 24.93 | 25.11 | 23.64 | 25.08 | 7,544,537 | +0.03(+0.10%) |
Oct 07, 2014 | 25.68 | 26.12 | 25.05 | 25.06 | 5,290,010 | -0.74(-2.87%) |
Oct 06, 2014 | 25.82 | 26.30 | 25.15 | 25.80 | 4,296,920 | +0.01(+0.03%) |
Oct 03, 2014 | 26.10 | 26.53 | 25.47 | 25.79 | 4,363,193 | -0.24(-0.93%) |
Oct 02, 2014 | 27.43 | 27.45 | 25.19 | 26.03 | 10,914,107 | -1.57(-5.70%) |
Oct 01, 2014 | 28.04 | 28.62 | 27.39 | 27.60 | 3,719,408 | -0.37(-1.32%) |
Sep 30, 2014 | 28.84 | 28.97 | 27.77 | 27.97 | 4,738,281 | -0.50(-1.75%) |
Sep 29, 2014 | 28.21 | 28.50 | 27.89 | 28.47 | 3,949,297 | -0.15(-0.54%) |
Sep 26, 2014 | 28.14 | 28.70 | 27.80 | 28.62 | 2,202,475 | +0.49(+1.74%) |
Sep 25, 2014 | 28.44 | 28.62 | 27.74 | 28.13 | 2,365,679 | -0.40(-1.42%) |
Sep 24, 2014 | 28.15 | 28.63 | 27.48 | 28.54 | 2,965,722 | +0.51(+1.83%) |
Sep 23, 2014 | 27.56 | 28.23 | 27.48 | 28.03 | 2,581,130 | +0.39(+1.42%) |
Sep 22, 2014 | 28.23 | 28.38 | 27.15 | 27.64 | 3,258,188 | -0.80(-2.81%) |
Sep 19, 2014 | 28.91 | 29.02 | 28.14 | 28.44 | 4,418,945 | +0.30(+1.07%) |
Sep 18, 2014 | 28.24 | 28.42 | 27.85 | 28.13 | 2,409,640 | +0.21(+0.77%) |
Sep 17, 2014 | 28.02 | 28.30 | 27.81 | 27.92 | 3,299,392 | -0.03(-0.12%) |
Sep 16, 2014 | 27.24 | 28.25 | 27.23 | 27.95 | 4,063,644 | +0.73(+2.68%) |
Sep 15, 2014 | 27.00 | 27.54 | 26.76 | 27.22 | 2,565,986 | +0.23(+0.86%) |
Sep 12, 2014 | 27.83 | 27.93 | 26.96 | 26.99 | 3,792,134 | -1.05(-3.76%) |
Sep 11, 2014 | 27.21 | 28.17 | 26.92 | 28.04 | 3,906,023 | +0.55(+1.99%) |
Sep 10, 2014 | 27.34 | 27.59 | 26.80 | 27.50 | 4,563,879 | +0.11(+0.41%) |
Sep 09, 2014 | 27.85 | 28.03 | 27.27 | 27.39 | 3,574,631 | -0.59(-2.12%) |
Sep 08, 2014 | 28.64 | 28.82 | 27.78 | 27.98 | 3,866,081 | -0.84(-2.91%) |
Sep 05, 2014 | 28.51 | 28.84 | 27.86 | 28.82 | 2,449,635 | +0.35(+1.23%) |
Sep 04, 2014 | 29.65 | 29.76 | 28.28 | 28.47 | 2,699,768 | -1.25(-4.20%) |
Sep 03, 2014 | 29.22 | 29.83 | 28.98 | 29.71 | 2,897,453 | +0.74(+2.54%) |
Sep 02, 2014 | 29.49 | 29.58 | 28.93 | 28.98 | 3,738,258 | -0.63(-2.14%) |
Aug 29, 2014 | 28.94 | 29.61 | 29.61 | 29.61 | 2,427,615 | +0.86(+2.98%) |
Aug 28, 2014 | 28.94 | 28.94 | 28.56 | 28.75 | 2,096,957 | -0.22(-0.77%) |
Aug 27, 2014 | 28.85 | 29.20 | 28.45 | 28.98 | 2,483,673 | +0.18(+0.63%) |
Aug 26, 2014 | 28.25 | 29.01 | 28.21 | 28.80 | 2,649,847 | +0.66(+2.36%) |
Aug 25, 2014 | 27.79 | 28.26 | 27.56 | 28.13 | 1,894,911 | +0.49(+1.78%) |
Aug 22, 2014 | 27.63 | 27.81 | 27.46 | 27.64 | 2,122,371 | -0.11(-0.39%) |
Aug 21, 2014 | 28.12 | 28.14 | 27.61 | 27.75 | 2,070,035 | -0.35(-1.24%) |
Aug 20, 2014 | 28.03 | 28.25 | 27.49 | 28.09 | 4,132,453 | +0.09(+0.31%) |
Aug 19, 2014 | 28.02 | 28.47 | 27.94 | 28.01 | 3,898,848 | -0.03(-0.09%) |
Aug 18, 2014 | 28.33 | 28.83 | 27.83 | 28.03 | 3,089,376 | -0.15(-0.55%) |
Aug 15, 2014 | 28.28 | 28.49 | 27.80 | 28.19 | 4,201,860 | +0.05(+0.18%) |
Aug 14, 2014 | 29.13 | 29.32 | 28.10 | 28.14 | 3,995,741 | -0.94(-3.24%) |
Aug 13, 2014 | 29.11 | 29.47 | 29.11 | 29.08 | 1,747,977 | +0.12(+0.41%) |
Aug 12, 2014 | 28.94 | 29.22 | 28.69 | 28.96 | 1,334,093 | -0.12(-0.41%) |
Aug 11, 2014 | 29.22 | 29.47 | 28.93 | 29.08 | 1,599,368 | +0.07(+0.24%) |
Aug 08, 2014 | 28.37 | 29.04 | 28.28 | 29.01 | 2,606,870 | +0.60(+2.11%) |
Aug 07, 2014 | 29.03 | 29.12 | 28.25 | 28.41 | 3,192,296 | -0.51(-1.75%) |
Aug 06, 2014 | 28.73 | 29.47 | 28.56 | 28.92 | 2,838,461 | +0.02(+0.06%) |
Aug 05, 2014 | 29.59 | 29.59 | 28.54 | 28.90 | 4,104,597 | -0.65(-2.20%) |
Aug 04, 2014 | 29.23 | 29.63 | 28.87 | 29.55 | 4,182,507 | +0.27(+0.94%) |