Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.15 | 19.32 | 18.60 | 19.28 | 8,708,207 | +0.54(+2.88%) |
Oct 30, 2014 | 19.04 | 19.32 | 18.51 | 18.74 | 9,841,079 | -0.49(-2.55%) |
Oct 29, 2014 | 19.65 | 19.75 | 18.90 | 19.23 | 8,317,027 | -0.51(-2.58%) |
Oct 28, 2014 | 19.54 | 20.01 | 19.25 | 19.74 | 8,213,179 | +0.43(+2.23%) |
Oct 27, 2014 | 20.01 | 20.00 | 19.26 | 19.31 | 10,612,478 | -0.69(-3.45%) |
Oct 24, 2014 | 20.79 | 21.17 | 19.35 | 20.00 | 32,339,326 | -3.12(-13.49%) |
Oct 23, 2014 | 22.83 | 23.60 | 22.83 | 23.12 | 11,141,877 | +0.41(+1.81%) |
Oct 22, 2014 | 23.20 | 23.67 | 22.68 | 22.71 | 6,226,024 | -0.24(-1.05%) |
Oct 21, 2014 | 22.25 | 23.10 | 22.25 | 22.95 | 5,259,267 | +0.74(+3.33%) |
Oct 20, 2014 | 22.40 | 22.49 | 21.89 | 22.21 | 5,210,032 | -0.34(-1.51%) |
Oct 17, 2014 | 22.45 | 23.24 | 22.10 | 22.55 | 7,518,832 | +0.55(+2.50%) |
Oct 16, 2014 | 21.14 | 22.48 | 21.12 | 22.00 | 6,101,001 | +0.15(+0.69%) |
Oct 15, 2014 | 20.31 | 22.03 | 19.91 | 21.85 | 8,691,399 | +1.06(+5.10%) |
Oct 14, 2014 | 20.70 | 21.83 | 20.61 | 20.79 | 7,251,772 | +0.39(+1.91%) |
Oct 13, 2014 | 21.13 | 21.40 | 20.31 | 20.40 | 6,693,807 | -0.52(-2.49%) |
Oct 10, 2014 | 22.50 | 22.51 | 20.64 | 20.92 | 11,688,917 | -1.80(-7.92%) |
Oct 09, 2014 | 23.92 | 23.92 | 22.65 | 22.72 | 9,071,322 | -1.15(-4.82%) |
Oct 08, 2014 | 23.73 | 24.11 | 22.96 | 23.87 | 5,681,721 | +0.18(+0.76%) |
Oct 07, 2014 | 24.24 | 24.57 | 23.68 | 23.69 | 3,686,362 | -0.69(-2.83%) |
Oct 06, 2014 | 24.85 | 25.24 | 24.30 | 24.38 | 4,109,374 | -0.32(-1.30%) |
Oct 03, 2014 | 24.50 | 24.91 | 24.17 | 24.70 | 6,736,692 | +0.52(+2.15%) |
Oct 02, 2014 | 23.70 | 24.40 | 23.11 | 24.18 | 7,235,567 | +0.95(+4.09%) |
Oct 01, 2014 | 24.03 | 24.05 | 23.02 | 23.23 | 5,273,531 | -0.93(-3.85%) |
Sep 30, 2014 | 24.55 | 24.59 | 23.61 | 24.16 | 5,709,197 | -0.36(-1.47%) |
Sep 29, 2014 | 24.24 | 24.79 | 24.17 | 24.52 | 4,988,023 | -0.07(-0.28%) |
Sep 26, 2014 | 24.64 | 24.91 | 24.47 | 24.59 | 5,060,212 | +0.07(+0.29%) |
Sep 25, 2014 | 25.40 | 25.59 | 24.41 | 24.52 | 6,665,163 | -0.94(-3.69%) |
Sep 24, 2014 | 25.11 | 25.74 | 24.82 | 25.46 | 7,514,591 | +0.41(+1.64%) |
Sep 23, 2014 | 25.16 | 25.64 | 24.80 | 25.05 | 5,461,511 | -0.38(-1.49%) |
Sep 22, 2014 | 26.55 | 26.59 | 25.22 | 25.43 | 7,534,457 | -1.33(-4.97%) |
Sep 19, 2014 | 26.83 | 26.83 | 26.06 | 26.76 | 4,761,825 | +0.09(+0.34%) |
Sep 18, 2014 | 27.00 | 27.07 | 26.47 | 26.67 | 5,092,755 | -0.41(-1.51%) |
Sep 17, 2014 | 27.48 | 27.48 | 26.87 | 27.08 | 5,479,851 | -0.49(-1.78%) |
Sep 16, 2014 | 25.58 | 27.64 | 25.31 | 27.57 | 9,952,244 | +1.65(+6.37%) |
Sep 15, 2014 | 27.20 | 27.20 | 25.83 | 25.92 | 6,923,435 | -1.10(-4.07%) |
Sep 12, 2014 | 27.07 | 27.26 | 26.69 | 27.02 | 4,536,836 | +0.08(+0.30%) |
Sep 11, 2014 | 26.41 | 27.49 | 26.14 | 26.94 | 8,313,374 | +0.84(+3.22%) |
Sep 10, 2014 | 25.38 | 26.22 | 25.13 | 26.10 | 5,738,478 | +0.29(+1.12%) |
Sep 09, 2014 | 26.46 | 26.60 | 25.60 | 25.81 | 3,683,952 | -0.60(-2.27%) |
Sep 08, 2014 | 26.09 | 26.55 | 25.97 | 26.41 | 3,441,466 | +0.26(+0.99%) |
Sep 05, 2014 | 25.90 | 26.23 | 25.40 | 26.15 | 4,693,742 | +0.26(+1.00%) |
Sep 04, 2014 | 27.03 | 27.30 | 25.71 | 25.89 | 8,325,882 | -1.54(-5.61%) |
Sep 03, 2014 | 27.82 | 28.49 | 27.33 | 27.43 | 5,645,987 | -0.19(-0.69%) |
Sep 02, 2014 | 26.97 | 27.82 | 26.94 | 27.62 | 4,934,443 | +0.58(+2.14%) |
Aug 29, 2014 | 26.72 | 27.04 | 27.04 | 27.04 | 3,376,600 | +0.36(+1.35%) |
Aug 28, 2014 | 26.78 | 27.09 | 26.37 | 26.68 | 3,480,491 | -0.31(-1.15%) |
Aug 27, 2014 | 27.46 | 27.59 | 26.87 | 26.99 | 3,051,175 | -0.33(-1.21%) |
Aug 26, 2014 | 27.45 | 27.45 | 26.69 | 27.32 | 4,355,344 | -0.06(-0.22%) |
Aug 25, 2014 | 27.55 | 27.73 | 27.21 | 27.38 | 3,577,657 | -0.02(-0.07%) |
Aug 22, 2014 | 27.34 | 27.47 | 26.94 | 27.40 | 4,942,545 | +0.09(+0.33%) |
Aug 21, 2014 | 27.34 | 27.67 | 27.18 | 27.31 | 5,503,607 | -0.04(-0.15%) |
Aug 20, 2014 | 27.57 | 27.64 | 27.09 | 27.35 | 4,756,099 | -0.47(-1.69%) |
Aug 19, 2014 | 28.10 | 28.57 | 27.49 | 27.82 | 6,134,648 | -0.15(-0.54%) |
Aug 18, 2014 | 28.24 | 28.32 | 27.85 | 27.97 | 4,511,115 | -0.20(-0.71%) |
Aug 15, 2014 | 28.20 | 28.37 | 27.70 | 28.17 | 5,739,593 | +0.10(+0.36%) |
Aug 14, 2014 | 27.62 | 28.18 | 25.65 | 28.07 | 6,786,953 | -0.28(-0.99%) |
Aug 13, 2014 | 25.90 | 28.96 | 25.79 | 28.35 | 16,570,037 | +2.65(+10.31%) |
Aug 12, 2014 | 26.21 | 26.78 | 25.52 | 25.70 | 5,542,661 | -0.68(-2.58%) |
Aug 11, 2014 | 25.40 | 26.81 | 25.03 | 26.38 | 11,625,090 | +1.07(+4.23%) |
Aug 08, 2014 | 25.42 | 25.42 | 24.87 | 25.31 | 3,728,304 | -0.02(-0.08%) |
Aug 07, 2014 | 25.46 | 25.98 | 25.10 | 25.33 | 4,376,836 | +0.04(+0.16%) |
Aug 06, 2014 | 24.64 | 25.93 | 24.56 | 25.29 | 8,063,400 | +0.40(+1.61%) |
Aug 05, 2014 | 25.13 | 25.34 | 24.65 | 24.89 | 5,695,297 | -0.41(-1.62%) |
Aug 04, 2014 | 24.74 | 25.32 | 24.72 | 25.30 | 5,395,685 | +0.76(+3.10%) |