Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.21 | 20.23 | 19.94 | 20.14 | 21,629,398 | +0.36(+1.84%) |
Oct 30, 2014 | 19.59 | 19.95 | 19.54 | 19.78 | 18,045,204 | +0.08(+0.43%) |
Oct 29, 2014 | 19.49 | 19.72 | 19.47 | 19.69 | 19,087,012 | +0.05(+0.25%) |
Oct 28, 2014 | 19.70 | 19.70 | 19.57 | 19.64 | 21,126,752 | +0.00(+0.02%) |
Oct 27, 2014 | 19.61 | 19.61 | 19.61 | 19.64 | 18,138,384 | +0.03(+0.14%) |
Oct 24, 2014 | 19.49 | 19.67 | 19.40 | 19.61 | 16,648,965 | +0.13(+0.65%) |
Oct 23, 2014 | 19.42 | 19.59 | 19.32 | 19.49 | 28,141,402 | +0.25(+1.32%) |
Oct 22, 2014 | 19.64 | 19.80 | 19.17 | 19.23 | 35,343,824 | -0.28(-1.44%) |
Oct 21, 2014 | 19.05 | 19.56 | 19.00 | 19.51 | 36,385,488 | +0.64(+3.37%) |
Oct 20, 2014 | 18.43 | 18.94 | 18.38 | 18.88 | 32,575,582 | +0.48(+2.61%) |
Oct 17, 2014 | 18.51 | 18.64 | 18.39 | 18.40 | 36,340,192 | +0.03(+0.15%) |
Oct 16, 2014 | 18.60 | 18.68 | 17.78 | 18.37 | 99,413,000 | -0.91(-4.70%) |
Oct 15, 2014 | 19.21 | 19.31 | 18.77 | 19.28 | 43,781,824 | -0.13(-0.69%) |
Oct 14, 2014 | 19.54 | 19.76 | 19.32 | 19.41 | 32,354,578 | +0.05(+0.26%) |
Oct 13, 2014 | 19.78 | 19.92 | 19.32 | 19.36 | 25,160,604 | -0.54(-2.70%) |
Oct 10, 2014 | 20.26 | 20.27 | 19.89 | 19.90 | 23,817,068 | -0.38(-1.89%) |
Oct 09, 2014 | 20.78 | 20.80 | 20.26 | 20.28 | 23,330,450 | -0.63(-3.03%) |
Oct 08, 2014 | 20.44 | 20.97 | 20.42 | 20.91 | 40,027,784 | +0.59(+2.91%) |
Oct 07, 2014 | 20.42 | 20.59 | 20.31 | 20.32 | 25,083,516 | -0.22(-1.08%) |
Oct 06, 2014 | 20.90 | 20.90 | 20.52 | 20.55 | 24,304,984 | -0.34(-1.64%) |
Oct 03, 2014 | 21.12 | 21.17 | 20.78 | 20.89 | 24,942,828 | -0.16(-0.77%) |
Oct 02, 2014 | 21.19 | 21.34 | 20.86 | 21.05 | 32,637,392 | -0.23(-1.08%) |
Oct 01, 2014 | 21.16 | 21.52 | 21.09 | 21.28 | 63,334,452 | -0.45(-2.07%) |
Sep 30, 2014 | 21.72 | 21.98 | 21.47 | 21.73 | 201,309,936 | +1.52(+7.54%) |
Sep 29, 2014 | 20.15 | 20.34 | 20.07 | 20.20 | 18,235,790 | -0.10(-0.51%) |
Sep 26, 2014 | 19.95 | 20.39 | 19.93 | 20.31 | 19,728,918 | +0.30(+1.50%) |
Sep 25, 2014 | 20.23 | 20.31 | 19.96 | 20.01 | 19,595,154 | -0.30(-1.47%) |
Sep 24, 2014 | 20.26 | 20.41 | 20.19 | 20.31 | 22,847,636 | +0.07(+0.36%) |
Sep 23, 2014 | 20.07 | 20.35 | 20.02 | 20.23 | 29,277,110 | +0.10(+0.51%) |
Sep 22, 2014 | 20.05 | 20.14 | 19.89 | 20.13 | 24,765,186 | +0.03(+0.13%) |
Sep 19, 2014 | 20.28 | 20.36 | 20.08 | 20.10 | 53,213,472 | -0.12(-0.57%) |
Sep 18, 2014 | 19.95 | 20.23 | 19.86 | 20.22 | 32,296,050 | +0.29(+1.44%) |
Sep 17, 2014 | 19.84 | 20.00 | 19.72 | 19.93 | 29,913,526 | +0.13(+0.66%) |
Sep 16, 2014 | 19.56 | 19.90 | 19.40 | 19.80 | 35,584,396 | +0.25(+1.28%) |
Sep 15, 2014 | 20.03 | 20.06 | 19.47 | 19.55 | 33,263,346 | -0.47(-2.36%) |
Sep 12, 2014 | 19.41 | 20.36 | 19.20 | 20.02 | 110,439,040 | +0.58(+2.98%) |
Sep 11, 2014 | 19.48 | 19.67 | 19.38 | 19.44 | 44,231,208 | -0.16(-0.82%) |
Sep 10, 2014 | 19.75 | 19.78 | 19.39 | 19.61 | 80,802,336 | -0.63(-3.09%) |
Sep 09, 2014 | 20.86 | 21.10 | 20.12 | 20.23 | 52,722,160 | -0.58(-2.77%) |
Sep 08, 2014 | 20.63 | 20.83 | 20.51 | 20.81 | 23,632,128 | +0.13(+0.61%) |
Sep 05, 2014 | 20.83 | 20.88 | 20.46 | 20.68 | 42,234,624 | -0.21(-0.99%) |
Sep 04, 2014 | 21.02 | 21.27 | 20.71 | 20.89 | 34,101,620 | -0.04(-0.20%) |
Sep 03, 2014 | 21.16 | 21.22 | 20.85 | 20.93 | 21,157,478 | -0.13(-0.60%) |
Sep 02, 2014 | 21.29 | 21.33 | 20.98 | 21.06 | 29,136,354 | -0.24(-1.12%) |
Aug 29, 2014 | 21.39 | 21.29 | 21.29 | 21.29 | 53,621,912 | +0.03(+0.13%) |
Aug 28, 2014 | 21.43 | 21.43 | 21.11 | 21.27 | 25,029,278 | -0.19(-0.88%) |
Aug 27, 2014 | 21.59 | 21.75 | 21.40 | 21.45 | 19,769,582 | -0.13(-0.59%) |
Aug 26, 2014 | 21.29 | 21.68 | 21.26 | 21.58 | 23,459,054 | +0.29(+1.37%) |
Aug 25, 2014 | 21.34 | 21.53 | 21.25 | 21.29 | 17,551,140 | -0.00(-0.02%) |
Aug 22, 2014 | 21.37 | 21.48 | 21.19 | 21.29 | 30,620,328 | -0.15(-0.70%) |
Aug 21, 2014 | 20.53 | 21.89 | 20.53 | 21.44 | 131,459,160 | +0.96(+4.66%) |
Aug 20, 2014 | 20.53 | 20.59 | 20.44 | 20.49 | 19,534,812 | -0.13(-0.65%) |
Aug 19, 2014 | 20.44 | 20.63 | 20.39 | 20.62 | 21,164,152 | +0.25(+1.20%) |
Aug 18, 2014 | 20.36 | 20.40 | 20.26 | 20.38 | 23,133,888 | +0.18(+0.89%) |
Aug 15, 2014 | 20.48 | 20.48 | 20.17 | 20.20 | 35,418,980 | -0.11(-0.55%) |
Aug 14, 2014 | 20.29 | 20.40 | 20.26 | 20.31 | 25,884,248 | -0.00(-0.02%) |
Aug 13, 2014 | 20.24 | 20.39 | 20.14 | 20.31 | 32,255,734 | -0.19(-0.92%) |
Aug 12, 2014 | 20.67 | 20.69 | 20.40 | 20.50 | 20,119,274 | -0.17(-0.83%) |
Aug 11, 2014 | 20.81 | 20.89 | 20.61 | 20.67 | 20,686,064 | -0.08(-0.39%) |
Aug 08, 2014 | 20.56 | 20.76 | 20.39 | 20.75 | 26,916,948 | +0.20(+0.99%) |
Aug 07, 2014 | 20.59 | 20.81 | 20.50 | 20.55 | 26,194,056 | +0.04(+0.19%) |
Aug 06, 2014 | 20.32 | 20.60 | 20.26 | 20.51 | 26,611,538 | +0.08(+0.38%) |
Aug 05, 2014 | 20.34 | 20.46 | 20.26 | 20.43 | 28,626,046 | +0.08(+0.38%) |
Aug 04, 2014 | 20.11 | 20.38 | 20.04 | 20.36 | 31,175,302 | +0.20(+1.01%) |