Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.58 | 18.97 | 18.13 | 18.97 | 6,480,067 | +0.35(+1.90%) |
Oct 30, 2014 | 18.25 | 18.83 | 17.91 | 18.61 | 9,999,818 | -0.04(-0.19%) |
Oct 29, 2014 | 19.24 | 19.48 | 18.38 | 18.65 | 8,562,370 | -0.33(-1.72%) |
Oct 28, 2014 | 19.04 | 19.10 | 18.55 | 18.98 | 10,210,840 | +0.73(+4.03%) |
Oct 27, 2014 | 18.34 | 18.44 | 18.66 | 18.24 | 6,688,280 | -0.42(-2.23%) |
Oct 24, 2014 | 18.71 | 18.73 | 18.23 | 18.66 | 5,509,248 | -0.18(-0.96%) |
Oct 23, 2014 | 18.55 | 18.99 | 18.36 | 18.84 | 8,187,264 | +0.64(+3.54%) |
Oct 22, 2014 | 18.72 | 19.00 | 18.18 | 18.20 | 6,581,900 | -0.52(-2.76%) |
Oct 21, 2014 | 18.13 | 18.76 | 18.00 | 18.71 | 7,445,683 | +0.73(+4.08%) |
Oct 20, 2014 | 17.71 | 17.99 | 17.34 | 17.98 | 5,446,556 | +0.30(+1.69%) |
Oct 17, 2014 | 17.83 | 18.49 | 17.45 | 17.68 | 9,893,556 | +0.15(+0.88%) |
Oct 16, 2014 | 16.69 | 17.99 | 16.59 | 17.53 | 15,396,603 | +0.41(+2.38%) |
Oct 15, 2014 | 16.85 | 17.15 | 16.26 | 17.12 | 17,463,678 | +0.28(+1.67%) |
Oct 14, 2014 | 17.04 | 17.69 | 16.54 | 16.84 | 13,033,656 | -0.05(-0.27%) |
Oct 13, 2014 | 17.14 | 17.67 | 16.77 | 16.88 | 12,006,761 | -0.23(-1.33%) |
Oct 10, 2014 | 17.87 | 17.87 | 16.93 | 17.11 | 14,113,503 | -0.57(-3.23%) |
Oct 09, 2014 | 18.44 | 18.48 | 17.64 | 17.68 | 8,517,992 | -0.91(-4.88%) |
Oct 08, 2014 | 18.60 | 18.62 | 17.85 | 18.59 | 8,941,045 | -0.07(-0.39%) |
Oct 07, 2014 | 18.59 | 19.31 | 18.47 | 18.66 | 11,575,375 | +0.02(+0.10%) |
Oct 06, 2014 | 18.44 | 18.85 | 18.19 | 18.64 | 10,151,360 | +0.29(+1.58%) |
Oct 03, 2014 | 19.22 | 19.29 | 18.22 | 18.35 | 14,780,357 | -0.86(-4.48%) |
Oct 02, 2014 | 18.99 | 19.50 | 18.88 | 19.21 | 12,994,805 | +0.09(+0.47%) |
Oct 01, 2014 | 20.12 | 20.28 | 18.99 | 19.12 | 15,908,100 | -1.02(-5.09%) |
Sep 30, 2014 | 20.35 | 20.44 | 19.76 | 20.15 | 7,916,802 | -0.29(-1.42%) |
Sep 29, 2014 | 20.75 | 20.79 | 20.37 | 20.44 | 6,409,058 | -0.45(-2.17%) |
Sep 26, 2014 | 20.73 | 21.02 | 20.62 | 20.89 | 6,984,127 | +0.11(+0.52%) |
Sep 25, 2014 | 21.07 | 21.17 | 20.75 | 20.78 | 5,466,462 | -0.36(-1.72%) |
Sep 24, 2014 | 21.40 | 21.45 | 20.80 | 21.14 | 6,417,510 | -0.24(-1.14%) |
Sep 23, 2014 | 21.55 | 21.80 | 21.38 | 21.39 | 6,946,834 | -0.23(-1.05%) |
Sep 22, 2014 | 21.87 | 21.87 | 21.37 | 21.61 | 7,518,713 | -0.40(-1.81%) |
Sep 19, 2014 | 22.25 | 22.38 | 21.77 | 22.01 | 10,960,589 | -0.18(-0.82%) |
Sep 18, 2014 | 22.50 | 22.52 | 21.92 | 22.19 | 6,270,100 | -0.15(-0.65%) |
Sep 17, 2014 | 23.12 | 23.16 | 22.32 | 22.34 | 9,069,429 | -0.73(-3.14%) |
Sep 16, 2014 | 23.09 | 23.29 | 22.96 | 23.06 | 5,254,632 | +0.02(+0.08%) |
Sep 15, 2014 | 23.45 | 23.45 | 22.91 | 23.05 | 8,836,990 | -0.48(-2.04%) |
Sep 12, 2014 | 24.56 | 24.61 | 23.52 | 23.53 | 10,752,322 | -1.22(-4.95%) |
Sep 11, 2014 | 24.25 | 24.81 | 24.03 | 24.75 | 4,987,695 | +0.34(+1.41%) |
Sep 10, 2014 | 24.14 | 24.42 | 23.81 | 24.41 | 5,125,428 | +0.20(+0.82%) |
Sep 09, 2014 | 23.92 | 24.33 | 23.85 | 24.21 | 5,423,380 | +0.16(+0.68%) |
Sep 08, 2014 | 24.03 | 24.05 | 23.81 | 24.04 | 4,586,977 | -0.07(-0.30%) |
Sep 05, 2014 | 24.40 | 24.49 | 24.03 | 24.12 | 5,757,313 | -0.35(-1.45%) |
Sep 04, 2014 | 25.10 | 25.25 | 24.32 | 24.47 | 6,800,260 | -0.78(-3.09%) |
Sep 03, 2014 | 25.40 | 25.71 | 25.12 | 25.25 | 6,702,665 | +0.34(+1.38%) |
Sep 02, 2014 | 25.78 | 25.84 | 24.89 | 24.91 | 5,350,559 | -0.90(-3.48%) |
Aug 29, 2014 | 25.37 | 25.80 | 25.80 | 25.80 | 3,560,109 | +0.47(+1.86%) |
Aug 28, 2014 | 25.42 | 25.50 | 25.31 | 25.33 | 2,986,480 | -0.09(-0.36%) |
Aug 27, 2014 | 25.18 | 25.48 | 25.07 | 25.42 | 4,424,661 | +0.22(+0.86%) |
Aug 26, 2014 | 24.98 | 25.24 | 24.98 | 25.20 | 3,313,591 | +0.26(+1.05%) |
Aug 25, 2014 | 25.10 | 25.20 | 24.85 | 24.94 | 2,831,864 | -0.15(-0.61%) |
Aug 22, 2014 | 25.18 | 25.26 | 24.89 | 25.10 | 3,798,036 | -0.24(-0.93%) |
Aug 21, 2014 | 25.30 | 25.39 | 25.18 | 25.33 | 3,420,923 | -0.02(-0.07%) |
Aug 20, 2014 | 25.20 | 25.36 | 24.93 | 25.35 | 3,255,476 | +0.10(+0.40%) |
Aug 19, 2014 | 24.80 | 25.27 | 24.79 | 25.25 | 4,134,438 | +0.52(+2.09%) |
Aug 18, 2014 | 24.69 | 24.88 | 24.61 | 24.73 | 3,647,860 | +0.11(+0.44%) |
Aug 15, 2014 | 24.66 | 24.76 | 24.34 | 24.62 | 14,391,491 | +0.02(+0.07%) |
Aug 14, 2014 | 24.39 | 24.93 | 24.35 | 24.61 | 7,831,828 | +0.50(+2.07%) |
Aug 13, 2014 | 24.34 | 24.45 | 24.05 | 24.11 | 3,079,494 | -0.17(-0.71%) |
Aug 12, 2014 | 24.56 | 24.72 | 24.21 | 24.28 | 3,489,444 | -0.34(-1.40%) |
Aug 11, 2014 | 24.32 | 24.80 | 24.23 | 24.62 | 5,422,003 | +0.30(+1.23%) |
Aug 08, 2014 | 23.71 | 24.22 | 23.61 | 24.32 | 5,217,703 | +0.51(+2.13%) |
Aug 07, 2014 | 24.13 | 24.25 | 23.70 | 23.82 | 4,526,776 | -0.15(-0.64%) |
Aug 06, 2014 | 24.03 | 24.43 | 23.93 | 23.97 | 5,296,041 | -0.10(-0.41%) |
Aug 05, 2014 | 24.32 | 24.36 | 23.66 | 24.07 | 11,378,268 | -0.41(-1.67%) |
Aug 04, 2014 | 24.62 | 24.69 | 23.94 | 24.48 | 6,831,514 | -3.70(-13.13%) |