Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.27 | 18.99 | 17.28 | 18.96 | 2,016,356 | +0.75(+4.12%) |
Oct 30, 2014 | 18.59 | 18.81 | 17.79 | 18.21 | 1,154,573 | -0.58(-3.09%) |
Oct 29, 2014 | 18.64 | 18.96 | 18.43 | 18.79 | 1,835,141 | +0.36(+1.95%) |
Oct 28, 2014 | 17.91 | 18.58 | 17.58 | 18.43 | 1,630,016 | +0.73(+4.12%) |
Oct 27, 2014 | 17.46 | 17.78 | 16.54 | 17.70 | 4,154,751 | -1.22(-6.45%) |
Oct 24, 2014 | 18.90 | 19.08 | 18.29 | 18.92 | 1,824,295 | -0.14(-0.73%) |
Oct 23, 2014 | 18.33 | 19.76 | 17.92 | 19.06 | 2,951,646 | +1.02(+5.65%) |
Oct 22, 2014 | 19.09 | 19.77 | 18.00 | 18.04 | 3,803,262 | -0.94(-4.95%) |
Oct 21, 2014 | 18.11 | 19.11 | 18.09 | 18.98 | 3,545,891 | +1.17(+6.57%) |
Oct 20, 2014 | 17.51 | 17.93 | 17.27 | 17.81 | 2,843,029 | +0.31(+1.77%) |
Oct 17, 2014 | 18.30 | 18.80 | 17.19 | 17.50 | 3,456,962 | -0.22(-1.24%) |
Oct 16, 2014 | 16.51 | 18.16 | 16.38 | 17.72 | 4,275,524 | +0.76(+4.48%) |
Oct 15, 2014 | 16.49 | 17.33 | 15.97 | 16.96 | 7,460,893 | +0.24(+1.44%) |
Oct 14, 2014 | 17.31 | 17.97 | 16.61 | 16.72 | 5,245,227 | -0.81(-4.62%) |
Oct 13, 2014 | 19.33 | 19.48 | 17.48 | 17.53 | 4,876,200 | -2.09(-10.65%) |
Oct 10, 2014 | 19.68 | 20.15 | 19.07 | 19.62 | 4,195,731 | -0.42(-2.10%) |
Oct 09, 2014 | 20.53 | 20.68 | 19.78 | 20.04 | 4,126,683 | -0.76(-3.65%) |
Oct 08, 2014 | 20.78 | 20.94 | 19.79 | 20.80 | 4,782,482 | -0.16(-0.76%) |
Oct 07, 2014 | 21.75 | 21.77 | 20.95 | 20.96 | 3,643,100 | -1.03(-4.68%) |
Oct 06, 2014 | 21.54 | 22.14 | 21.39 | 21.99 | 2,340,293 | +0.52(+2.42%) |
Oct 03, 2014 | 22.22 | 22.22 | 21.32 | 21.47 | 2,176,916 | -0.70(-3.16%) |
Oct 02, 2014 | 22.58 | 22.58 | 21.34 | 22.17 | 3,291,681 | -0.65(-2.85%) |
Oct 01, 2014 | 22.67 | 23.50 | 22.45 | 22.82 | 7,459,419 | +0.41(+1.83%) |
Sep 30, 2014 | 22.70 | 23.15 | 22.01 | 22.41 | 4,071,589 | -0.21(-0.93%) |
Sep 29, 2014 | 21.52 | 22.90 | 21.52 | 22.62 | 5,777,335 | +1.13(+5.26%) |
Sep 26, 2014 | 21.40 | 21.53 | 21.06 | 21.49 | 5,242,314 | +0.13(+0.61%) |
Sep 25, 2014 | 22.24 | 22.30 | 21.33 | 21.36 | 1,733,149 | -0.88(-3.96%) |
Sep 24, 2014 | 22.09 | 22.36 | 21.24 | 22.24 | 2,792,631 | +0.13(+0.59%) |
Sep 23, 2014 | 22.30 | 22.59 | 22.07 | 22.11 | 3,149,790 | +0.11(+0.50%) |
Sep 22, 2014 | 22.74 | 22.74 | 21.68 | 22.00 | 2,929,280 | -0.89(-3.89%) |
Sep 19, 2014 | 23.42 | 23.55 | 22.72 | 22.89 | 3,437,862 | -0.46(-1.97%) |
Sep 18, 2014 | 23.63 | 23.89 | 23.17 | 23.35 | 2,867,910 | -0.17(-0.72%) |
Sep 17, 2014 | 23.90 | 24.05 | 23.45 | 23.52 | 2,375,956 | -0.36(-1.51%) |
Sep 16, 2014 | 23.36 | 24.11 | 23.35 | 23.88 | 2,951,155 | +0.00(+0.00%) |
Sep 15, 2014 | 23.80 | 24.12 | 23.48 | 23.88 | 1,489,503 | +0.05(+0.21%) |
Sep 12, 2014 | 24.35 | 24.35 | 23.68 | 23.83 | 1,890,950 | -0.62(-2.54%) |
Sep 11, 2014 | 24.05 | 24.54 | 23.77 | 24.45 | 3,629,041 | +0.04(+0.16%) |
Sep 10, 2014 | 24.04 | 24.50 | 23.70 | 24.41 | 2,905,816 | +0.32(+1.33%) |
Sep 09, 2014 | 23.90 | 24.36 | 23.86 | 24.09 | 3,218,693 | +0.09(+0.37%) |
Sep 08, 2014 | 23.61 | 24.12 | 23.12 | 24.00 | 3,722,432 | +0.09(+0.38%) |
Sep 05, 2014 | 22.88 | 23.99 | 22.86 | 23.91 | 3,218,029 | +1.05(+4.59%) |
Sep 04, 2014 | 23.33 | 23.40 | 22.80 | 22.86 | 3,126,947 | -0.48(-2.06%) |
Sep 03, 2014 | 23.78 | 23.98 | 23.22 | 23.34 | 2,020,897 | -0.16(-0.68%) |
Sep 02, 2014 | 23.51 | 23.74 | 23.30 | 23.50 | 3,046,784 | -0.14(-0.59%) |
Aug 29, 2014 | 23.35 | 23.64 | 23.64 | 23.64 | 1,456,500 | +0.39(+1.68%) |
Aug 28, 2014 | 22.93 | 23.30 | 22.72 | 23.25 | 2,843,532 | +0.32(+1.40%) |
Aug 27, 2014 | 23.25 | 23.40 | 22.89 | 22.93 | 1,806,192 | -0.54(-2.30%) |
Aug 26, 2014 | 23.20 | 23.66 | 23.16 | 23.47 | 2,223,191 | +0.43(+1.87%) |
Aug 25, 2014 | 22.96 | 23.22 | 22.85 | 23.04 | 1,552,913 | +0.13(+0.57%) |
Aug 22, 2014 | 22.98 | 23.03 | 22.63 | 22.91 | 1,525,844 | -0.23(-0.99%) |
Aug 21, 2014 | 23.19 | 23.23 | 22.58 | 23.14 | 2,798,093 | -0.01(-0.04%) |
Aug 20, 2014 | 23.07 | 23.27 | 22.74 | 23.15 | 3,212,613 | +0.03(+0.13%) |
Aug 19, 2014 | 23.99 | 24.05 | 23.02 | 23.12 | 4,168,595 | -0.65(-2.73%) |
Aug 18, 2014 | 23.98 | 24.10 | 23.57 | 23.77 | 2,711,687 | -0.11(-0.46%) |
Aug 15, 2014 | 23.59 | 23.91 | 23.51 | 23.88 | 1,850,129 | +0.33(+1.40%) |
Aug 14, 2014 | 24.11 | 24.16 | 23.46 | 23.55 | 3,054,017 | -0.56(-2.32%) |
Aug 13, 2014 | 24.01 | 24.29 | 23.86 | 24.11 | 1,665,778 | +0.28(+1.17%) |
Aug 12, 2014 | 24.52 | 24.55 | 23.79 | 23.83 | 2,590,896 | -0.74(-3.01%) |
Aug 11, 2014 | 24.37 | 24.95 | 24.00 | 24.57 | 3,577,365 | +0.05(+0.20%) |
Aug 08, 2014 | 24.00 | 24.56 | 23.65 | 24.52 | 3,867,256 | +0.41(+1.70%) |
Aug 07, 2014 | 24.64 | 25.10 | 23.51 | 24.11 | 6,858,690 | -2.19(-8.33%) |
Aug 06, 2014 | 26.21 | 26.70 | 26.04 | 26.30 | 2,506,548 | -0.03(-0.11%) |
Aug 05, 2014 | 27.33 | 27.49 | 26.04 | 26.33 | 1,637,640 | -1.06(-3.87%) |
Aug 04, 2014 | 26.75 | 27.61 | 26.56 | 27.39 | 1,015,058 | +0.70(+2.62%) |