Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.83 | 20.01 | 19.23 | 19.81 | 6,947,448 | +0.03(+0.17%) |
Oct 30, 2014 | 19.77 | 20.17 | 19.48 | 19.77 | 4,679,963 | -0.22(-1.12%) |
Oct 29, 2014 | 19.95 | 20.54 | 19.64 | 20.00 | 6,733,044 | +0.34(+1.71%) |
Oct 28, 2014 | 19.05 | 19.67 | 18.77 | 19.66 | 8,535,744 | +0.30(+1.55%) |
Oct 27, 2014 | 20.03 | 21.03 | 21.03 | 19.36 | 5,908,604 | -1.67(-7.93%) |
Oct 24, 2014 | 21.88 | 21.88 | 20.56 | 21.03 | 5,611,509 | -1.17(-5.27%) |
Oct 23, 2014 | 21.72 | 22.34 | 20.81 | 22.20 | 7,831,481 | +0.71(+3.28%) |
Oct 22, 2014 | 22.62 | 22.81 | 21.42 | 21.49 | 7,353,006 | -1.13(-5.00%) |
Oct 21, 2014 | 21.40 | 22.63 | 21.37 | 22.62 | 6,832,647 | +1.57(+7.48%) |
Oct 20, 2014 | 20.81 | 20.97 | 20.46 | 21.05 | 3,593,804 | +0.27(+1.28%) |
Oct 17, 2014 | 21.55 | 22.00 | 20.37 | 20.78 | 8,682,706 | +0.04(+0.19%) |
Oct 16, 2014 | 19.25 | 20.84 | 18.90 | 20.75 | 11,066,199 | +1.00(+5.05%) |
Oct 15, 2014 | 18.11 | 19.96 | 18.11 | 19.75 | 11,717,377 | +1.07(+5.73%) |
Oct 14, 2014 | 19.85 | 20.25 | 18.45 | 18.68 | 13,184,107 | -1.04(-5.28%) |
Oct 13, 2014 | 21.48 | 22.02 | 19.66 | 19.72 | 9,271,961 | -1.93(-8.90%) |
Oct 10, 2014 | 22.96 | 23.14 | 21.65 | 21.64 | 8,457,340 | -1.49(-6.45%) |
Oct 09, 2014 | 24.85 | 24.90 | 23.09 | 23.14 | 5,798,437 | -1.95(-7.78%) |
Oct 08, 2014 | 24.93 | 25.11 | 23.64 | 25.09 | 7,542,563 | +0.03(+0.10%) |
Oct 07, 2014 | 25.68 | 26.13 | 25.05 | 25.06 | 5,288,626 | -0.74(-2.87%) |
Oct 06, 2014 | 25.83 | 26.31 | 25.16 | 25.80 | 4,295,795 | +0.01(+0.03%) |
Oct 03, 2014 | 26.10 | 26.53 | 25.48 | 25.79 | 4,362,051 | -0.24(-0.92%) |
Oct 02, 2014 | 27.44 | 27.45 | 25.20 | 26.03 | 10,911,251 | -1.57(-5.70%) |
Oct 01, 2014 | 28.05 | 28.62 | 27.40 | 27.61 | 3,718,435 | -0.37(-1.32%) |
Sep 30, 2014 | 28.85 | 28.98 | 27.78 | 27.98 | 4,737,041 | -0.50(-1.75%) |
Sep 29, 2014 | 28.22 | 28.51 | 27.90 | 28.48 | 3,948,263 | -0.15(-0.54%) |
Sep 26, 2014 | 28.15 | 28.71 | 27.81 | 28.63 | 2,201,899 | +0.49(+1.74%) |
Sep 25, 2014 | 28.44 | 28.62 | 27.75 | 28.14 | 2,365,060 | -0.40(-1.42%) |
Sep 24, 2014 | 28.16 | 28.64 | 27.49 | 28.55 | 2,964,945 | +0.51(+1.83%) |
Sep 23, 2014 | 27.57 | 28.24 | 27.49 | 28.03 | 2,580,454 | +0.39(+1.42%) |
Sep 22, 2014 | 28.24 | 28.38 | 27.16 | 27.64 | 3,257,335 | -0.80(-2.81%) |
Sep 19, 2014 | 28.92 | 29.03 | 28.15 | 28.44 | 4,417,789 | +0.30(+1.07%) |
Sep 18, 2014 | 28.25 | 28.43 | 27.86 | 28.14 | 2,409,010 | +0.21(+0.77%) |
Sep 17, 2014 | 28.03 | 28.31 | 27.82 | 27.93 | 3,298,529 | -0.03(-0.12%) |
Sep 16, 2014 | 27.25 | 28.25 | 27.24 | 27.96 | 4,062,581 | +0.73(+2.68%) |
Sep 15, 2014 | 27.01 | 27.54 | 26.77 | 27.23 | 2,565,314 | +0.23(+0.86%) |
Sep 12, 2014 | 27.84 | 27.94 | 26.96 | 27.00 | 3,791,142 | -1.05(-3.76%) |
Sep 11, 2014 | 27.21 | 28.18 | 26.93 | 28.05 | 3,905,001 | +0.55(+1.99%) |
Sep 10, 2014 | 27.34 | 27.60 | 26.81 | 27.51 | 4,562,685 | +0.11(+0.41%) |
Sep 09, 2014 | 27.86 | 28.04 | 27.28 | 27.39 | 3,573,696 | -0.59(-2.12%) |
Sep 08, 2014 | 28.65 | 28.83 | 27.79 | 27.99 | 3,865,069 | -0.84(-2.91%) |
Sep 05, 2014 | 28.51 | 28.85 | 27.87 | 28.83 | 2,448,994 | +0.35(+1.23%) |
Sep 04, 2014 | 29.65 | 29.76 | 28.29 | 28.47 | 2,699,061 | -1.25(-4.20%) |
Sep 03, 2014 | 29.22 | 29.83 | 28.98 | 29.72 | 2,896,695 | +0.74(+2.54%) |
Sep 02, 2014 | 29.50 | 29.58 | 28.94 | 28.98 | 3,737,280 | -0.63(-2.14%) |
Aug 29, 2014 | 28.95 | 29.62 | 29.62 | 29.62 | 2,426,980 | +0.86(+2.98%) |
Aug 28, 2014 | 28.95 | 28.95 | 28.56 | 28.76 | 2,096,408 | -0.22(-0.77%) |
Aug 27, 2014 | 28.86 | 29.21 | 28.45 | 28.98 | 2,483,024 | +0.18(+0.63%) |
Aug 26, 2014 | 28.26 | 29.01 | 28.22 | 28.80 | 2,649,154 | +0.66(+2.36%) |
Aug 25, 2014 | 27.79 | 28.27 | 27.57 | 28.14 | 1,894,416 | +0.49(+1.78%) |
Aug 22, 2014 | 27.64 | 27.82 | 27.47 | 27.65 | 2,121,816 | -0.11(-0.39%) |
Aug 21, 2014 | 28.13 | 28.14 | 27.61 | 27.75 | 2,069,494 | -0.35(-1.24%) |
Aug 20, 2014 | 28.04 | 28.26 | 27.50 | 28.10 | 4,131,371 | +0.09(+0.31%) |
Aug 19, 2014 | 28.02 | 28.48 | 27.94 | 28.02 | 3,897,828 | -0.03(-0.09%) |
Aug 18, 2014 | 28.34 | 28.84 | 27.84 | 28.04 | 3,088,568 | -0.15(-0.55%) |
Aug 15, 2014 | 28.29 | 28.50 | 27.81 | 28.20 | 4,200,761 | +0.05(+0.18%) |
Aug 14, 2014 | 29.14 | 29.33 | 28.11 | 28.14 | 3,994,696 | -0.94(-3.24%) |
Aug 13, 2014 | 29.12 | 29.47 | 29.12 | 29.09 | 1,747,520 | +0.12(+0.41%) |
Aug 12, 2014 | 28.95 | 29.22 | 28.70 | 28.97 | 1,333,744 | -0.12(-0.41%) |
Aug 11, 2014 | 29.22 | 29.48 | 28.94 | 29.09 | 1,598,949 | +0.07(+0.24%) |
Aug 08, 2014 | 28.38 | 29.04 | 28.29 | 29.02 | 2,606,188 | +0.60(+2.11%) |
Aug 07, 2014 | 29.04 | 29.13 | 28.26 | 28.42 | 3,191,461 | -0.51(-1.75%) |
Aug 06, 2014 | 28.74 | 29.48 | 28.56 | 28.92 | 2,837,718 | +0.02(+0.06%) |
Aug 05, 2014 | 29.59 | 29.59 | 28.55 | 28.91 | 4,103,523 | -0.65(-2.20%) |
Aug 04, 2014 | 29.23 | 29.64 | 28.88 | 29.56 | 4,181,413 | +0.27(+0.94%) |