Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.40 | 23.63 | 22.26 | 23.60 | 2,116,530 | +1.54(+6.98%) |
Oct 30, 2014 | 22.05 | 22.58 | 21.59 | 22.06 | 1,087,512 | -0.33(-1.45%) |
Oct 29, 2014 | 22.55 | 22.55 | 21.74 | 22.39 | 1,232,645 | -0.18(-0.81%) |
Oct 28, 2014 | 21.91 | 22.87 | 21.79 | 22.57 | 1,544,958 | +0.84(+3.87%) |
Oct 27, 2014 | 21.96 | 22.03 | 22.23 | 21.73 | 1,979,318 | -0.50(-2.24%) |
Oct 24, 2014 | 22.01 | 22.72 | 21.94 | 22.23 | 1,185,212 | -0.11(-0.51%) |
Oct 23, 2014 | 22.07 | 22.61 | 21.68 | 22.34 | 2,038,542 | +0.51(+2.32%) |
Oct 22, 2014 | 22.96 | 23.27 | 21.74 | 21.83 | 2,306,593 | -1.22(-5.27%) |
Oct 21, 2014 | 22.98 | 23.63 | 22.26 | 23.05 | 3,033,985 | +0.68(+3.04%) |
Oct 20, 2014 | 21.30 | 22.51 | 21.09 | 22.37 | 2,251,146 | +0.78(+3.59%) |
Oct 17, 2014 | 22.68 | 23.41 | 21.28 | 21.59 | 2,408,690 | -0.20(-0.92%) |
Oct 16, 2014 | 20.49 | 22.41 | 20.10 | 21.80 | 3,077,564 | +0.90(+4.30%) |
Oct 15, 2014 | 19.16 | 21.05 | 18.58 | 20.90 | 3,388,510 | +1.48(+7.64%) |
Oct 14, 2014 | 20.67 | 21.02 | 19.07 | 19.41 | 4,349,075 | -0.99(-4.83%) |
Oct 13, 2014 | 22.01 | 22.47 | 20.31 | 20.40 | 2,575,790 | -1.45(-6.65%) |
Oct 10, 2014 | 22.48 | 23.14 | 21.17 | 21.85 | 3,429,586 | -0.83(-3.67%) |
Oct 09, 2014 | 24.97 | 25.17 | 22.67 | 22.69 | 2,970,622 | -2.43(-9.68%) |
Oct 08, 2014 | 24.38 | 25.29 | 23.43 | 25.12 | 2,754,214 | +0.67(+2.74%) |
Oct 07, 2014 | 24.53 | 25.24 | 24.00 | 24.45 | 1,924,154 | -0.33(-1.35%) |
Oct 06, 2014 | 25.61 | 25.71 | 23.79 | 24.78 | 3,106,590 | -0.66(-2.60%) |
Oct 03, 2014 | 25.87 | 26.68 | 25.26 | 25.44 | 1,879,014 | -0.26(-1.01%) |
Oct 02, 2014 | 24.85 | 25.97 | 24.54 | 25.70 | 2,133,098 | +0.84(+3.39%) |
Oct 01, 2014 | 26.38 | 26.48 | 24.76 | 24.86 | 2,575,172 | -1.44(-5.49%) |
Sep 30, 2014 | 28.16 | 28.19 | 26.11 | 26.30 | 3,427,507 | -1.61(-5.76%) |
Sep 29, 2014 | 28.03 | 28.99 | 27.75 | 27.91 | 1,609,566 | -1.02(-3.54%) |
Sep 26, 2014 | 27.73 | 29.00 | 27.46 | 28.93 | 3,051,520 | +1.22(+4.38%) |
Sep 25, 2014 | 28.92 | 29.18 | 27.57 | 27.72 | 2,445,851 | -1.22(-4.23%) |
Sep 24, 2014 | 29.70 | 29.99 | 28.89 | 28.94 | 1,996,176 | -0.06(-0.20%) |
Sep 23, 2014 | 28.91 | 30.00 | 28.78 | 29.00 | 1,798,094 | +0.10(+0.33%) |
Sep 22, 2014 | 30.62 | 30.76 | 28.88 | 28.90 | 2,412,757 | -1.93(-6.27%) |
Sep 19, 2014 | 31.38 | 31.54 | 30.52 | 30.84 | 2,074,113 | -0.41(-1.32%) |
Sep 18, 2014 | 31.79 | 33.27 | 31.15 | 31.25 | 2,543,073 | -0.33(-1.03%) |
Sep 17, 2014 | 31.10 | 32.23 | 31.10 | 31.57 | 2,234,637 | +1.18(+3.87%) |
Sep 16, 2014 | 30.14 | 30.67 | 29.38 | 30.40 | 1,733,839 | -0.15(-0.50%) |
Sep 15, 2014 | 31.99 | 32.02 | 30.15 | 30.55 | 1,912,525 | -1.29(-4.06%) |
Sep 12, 2014 | 31.86 | 32.50 | 31.57 | 31.84 | 2,091,574 | -0.16(-0.51%) |
Sep 11, 2014 | 31.44 | 32.06 | 30.98 | 32.00 | 1,586,708 | -0.05(-0.15%) |
Sep 10, 2014 | 30.62 | 32.05 | 29.98 | 32.05 | 2,014,597 | +1.62(+5.31%) |
Sep 09, 2014 | 31.86 | 31.99 | 30.23 | 30.44 | 1,594,584 | -1.41(-4.42%) |
Sep 08, 2014 | 31.60 | 32.71 | 31.22 | 31.84 | 2,211,631 | +0.58(+1.87%) |
Sep 05, 2014 | 29.85 | 31.53 | 29.47 | 31.26 | 2,778,567 | +1.85(+6.28%) |
Sep 04, 2014 | 30.00 | 31.55 | 29.33 | 29.41 | 4,141,883 | -0.59(-1.98%) |
Sep 03, 2014 | 28.68 | 30.04 | 28.65 | 30.01 | 4,721,918 | +1.71(+6.05%) |
Sep 02, 2014 | 28.01 | 28.61 | 28.00 | 28.29 | 2,018,934 | +0.33(+1.20%) |
Aug 29, 2014 | 27.80 | 27.96 | 27.96 | 27.96 | 932,485 | +0.20(+0.72%) |
Aug 28, 2014 | 27.58 | 28.13 | 27.41 | 27.76 | 949,309 | -0.28(-0.99%) |
Aug 27, 2014 | 27.83 | 28.22 | 27.40 | 28.03 | 1,011,632 | +0.06(+0.21%) |
Aug 26, 2014 | 27.32 | 28.12 | 27.25 | 27.98 | 1,270,402 | +0.11(+0.41%) |
Aug 25, 2014 | 28.12 | 28.69 | 27.82 | 27.86 | 1,438,836 | +0.02(+0.07%) |
Aug 22, 2014 | 27.20 | 27.87 | 27.17 | 27.84 | 1,360,300 | +0.25(+0.90%) |
Aug 21, 2014 | 27.31 | 27.89 | 26.54 | 27.59 | 2,965,508 | +0.36(+1.34%) |
Aug 20, 2014 | 26.55 | 27.58 | 26.45 | 27.23 | 2,537,351 | +0.43(+1.61%) |
Aug 19, 2014 | 26.48 | 27.05 | 26.22 | 26.80 | 2,065,415 | +0.60(+2.30%) |
Aug 18, 2014 | 26.79 | 27.35 | 25.51 | 26.20 | 4,972,022 | -0.42(-1.58%) |
Aug 15, 2014 | 26.65 | 26.98 | 26.02 | 26.62 | 2,933,729 | +0.31(+1.16%) |
Aug 14, 2014 | 25.80 | 26.64 | 25.34 | 26.31 | 1,935,812 | +0.17(+0.66%) |
Aug 13, 2014 | 24.88 | 26.22 | 24.24 | 26.14 | 3,923,535 | +2.15(+8.97%) |
Aug 12, 2014 | 24.69 | 24.71 | 23.68 | 23.99 | 1,428,781 | -0.66(-2.68%) |
Aug 11, 2014 | 24.43 | 25.11 | 24.32 | 24.65 | 1,047,249 | +0.36(+1.50%) |
Aug 08, 2014 | 24.54 | 24.68 | 23.92 | 24.28 | 781,415 | -0.40(-1.63%) |
Aug 07, 2014 | 24.78 | 25.21 | 24.25 | 24.69 | 1,777,407 | +0.36(+1.49%) |
Aug 06, 2014 | 23.84 | 24.87 | 23.57 | 24.32 | 1,809,213 | +0.05(+0.20%) |
Aug 05, 2014 | 22.95 | 24.68 | 22.79 | 24.27 | 3,227,447 | +1.62(+7.14%) |
Aug 04, 2014 | 22.96 | 23.54 | 22.25 | 22.66 | 1,950,251 | -0.24(-1.04%) |