Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.98 | 20.16 | 19.37 | 19.95 | 6,897,012 | +0.03(+0.17%) |
Oct 30, 2014 | 19.92 | 20.32 | 19.62 | 19.92 | 4,645,989 | -0.23(-1.12%) |
Oct 29, 2014 | 20.10 | 20.69 | 19.78 | 20.14 | 6,684,166 | +0.34(+1.71%) |
Oct 28, 2014 | 19.19 | 19.81 | 18.90 | 19.81 | 8,473,778 | +0.30(+1.55%) |
Oct 27, 2014 | 20.18 | 21.18 | 21.18 | 19.50 | 5,865,710 | -1.68(-7.93%) |
Oct 24, 2014 | 22.04 | 22.04 | 20.71 | 21.18 | 5,570,772 | -1.18(-5.27%) |
Oct 23, 2014 | 21.88 | 22.51 | 20.96 | 22.36 | 7,774,628 | +0.71(+3.28%) |
Oct 22, 2014 | 22.79 | 22.98 | 21.58 | 21.65 | 7,299,627 | -1.14(-5.00%) |
Oct 21, 2014 | 21.56 | 22.79 | 21.53 | 22.79 | 6,783,045 | +1.59(+7.48%) |
Oct 20, 2014 | 20.97 | 21.12 | 20.61 | 21.20 | 3,567,715 | +0.27(+1.28%) |
Oct 17, 2014 | 21.70 | 22.16 | 20.52 | 20.94 | 8,619,674 | +0.04(+0.19%) |
Oct 16, 2014 | 19.39 | 20.99 | 19.04 | 20.90 | 10,985,864 | +1.00(+5.05%) |
Oct 15, 2014 | 18.25 | 20.10 | 18.25 | 19.89 | 11,632,314 | +1.08(+5.73%) |
Oct 14, 2014 | 20.00 | 20.39 | 18.59 | 18.81 | 13,088,396 | -1.05(-5.28%) |
Oct 13, 2014 | 21.63 | 22.18 | 19.81 | 19.86 | 9,204,650 | -1.94(-8.90%) |
Oct 10, 2014 | 23.13 | 23.31 | 21.81 | 21.80 | 8,395,944 | -1.50(-6.45%) |
Oct 09, 2014 | 25.03 | 25.08 | 23.26 | 23.31 | 5,756,343 | -1.97(-7.78%) |
Oct 08, 2014 | 25.12 | 25.30 | 23.82 | 25.27 | 7,487,808 | +0.03(+0.10%) |
Oct 07, 2014 | 25.87 | 26.32 | 25.24 | 25.25 | 5,250,233 | -0.74(-2.87%) |
Oct 06, 2014 | 26.02 | 26.50 | 25.34 | 25.99 | 4,264,610 | +0.01(+0.03%) |
Oct 03, 2014 | 26.29 | 26.73 | 25.67 | 25.98 | 4,330,385 | -0.24(-0.93%) |
Oct 02, 2014 | 27.64 | 27.65 | 25.38 | 26.23 | 10,832,040 | -1.59(-5.70%) |
Oct 01, 2014 | 28.25 | 28.83 | 27.60 | 27.81 | 3,691,441 | -0.37(-1.32%) |
Sep 30, 2014 | 29.06 | 29.19 | 27.98 | 28.18 | 4,702,652 | -0.50(-1.75%) |
Sep 29, 2014 | 28.43 | 28.72 | 28.10 | 28.69 | 3,919,601 | -0.16(-0.54%) |
Sep 26, 2014 | 28.36 | 28.92 | 28.01 | 28.84 | 2,185,914 | +0.49(+1.74%) |
Sep 25, 2014 | 28.65 | 28.83 | 27.95 | 28.35 | 2,347,890 | -0.41(-1.42%) |
Sep 24, 2014 | 28.37 | 28.85 | 27.69 | 28.75 | 2,943,421 | +0.52(+1.83%) |
Sep 23, 2014 | 27.77 | 28.44 | 27.69 | 28.24 | 2,561,722 | +0.39(+1.42%) |
Sep 22, 2014 | 28.44 | 28.59 | 27.36 | 27.85 | 3,233,688 | -0.81(-2.81%) |
Sep 19, 2014 | 29.13 | 29.24 | 28.35 | 28.65 | 4,385,718 | +0.30(+1.07%) |
Sep 18, 2014 | 28.45 | 28.63 | 28.06 | 28.35 | 2,391,522 | +0.22(+0.77%) |
Sep 17, 2014 | 28.24 | 28.51 | 28.02 | 28.13 | 3,274,583 | -0.03(-0.12%) |
Sep 16, 2014 | 27.45 | 28.46 | 27.44 | 28.17 | 4,033,088 | +0.74(+2.68%) |
Sep 15, 2014 | 27.20 | 27.75 | 26.96 | 27.43 | 2,546,691 | +0.23(+0.86%) |
Sep 12, 2014 | 28.04 | 28.14 | 27.16 | 27.20 | 3,763,620 | -1.06(-3.76%) |
Sep 11, 2014 | 27.41 | 28.38 | 27.13 | 28.26 | 3,876,653 | +0.55(+1.99%) |
Sep 10, 2014 | 27.54 | 27.80 | 27.00 | 27.71 | 4,529,562 | +0.11(+0.41%) |
Sep 09, 2014 | 28.06 | 28.24 | 27.48 | 27.59 | 3,547,752 | -0.60(-2.12%) |
Sep 08, 2014 | 28.86 | 29.04 | 27.99 | 28.19 | 3,837,010 | -0.84(-2.91%) |
Sep 05, 2014 | 28.72 | 29.06 | 28.07 | 29.04 | 2,431,216 | +0.35(+1.23%) |
Sep 04, 2014 | 29.87 | 29.98 | 28.50 | 28.68 | 2,679,467 | -1.26(-4.20%) |
Sep 03, 2014 | 29.44 | 30.05 | 29.20 | 29.94 | 2,875,666 | +0.74(+2.54%) |
Sep 02, 2014 | 29.71 | 29.80 | 29.15 | 29.20 | 3,710,149 | -0.64(-2.14%) |
Aug 29, 2014 | 29.16 | 29.84 | 29.84 | 29.84 | 2,409,361 | +0.86(+2.98%) |
Aug 28, 2014 | 29.16 | 29.16 | 28.77 | 28.97 | 2,081,189 | -0.22(-0.77%) |
Aug 27, 2014 | 29.07 | 29.42 | 28.66 | 29.20 | 2,464,998 | +0.18(+0.62%) |
Aug 26, 2014 | 28.46 | 29.23 | 28.42 | 29.02 | 2,629,922 | +0.67(+2.36%) |
Aug 25, 2014 | 28.00 | 28.48 | 27.77 | 28.35 | 1,880,663 | +0.50(+1.78%) |
Aug 22, 2014 | 27.84 | 28.02 | 27.67 | 27.85 | 2,106,413 | -0.11(-0.39%) |
Aug 21, 2014 | 28.33 | 28.35 | 27.81 | 27.96 | 2,054,470 | -0.35(-1.24%) |
Aug 20, 2014 | 28.25 | 28.46 | 27.70 | 28.31 | 4,101,380 | +0.09(+0.31%) |
Aug 19, 2014 | 28.23 | 28.69 | 28.15 | 28.22 | 3,869,531 | -0.03(-0.09%) |
Aug 18, 2014 | 28.55 | 29.05 | 28.04 | 28.25 | 3,066,146 | -0.16(-0.55%) |
Aug 15, 2014 | 28.50 | 28.70 | 28.01 | 28.40 | 4,170,265 | +0.05(+0.18%) |
Aug 14, 2014 | 29.35 | 29.54 | 28.32 | 28.35 | 3,965,696 | -0.95(-3.24%) |
Aug 13, 2014 | 29.33 | 29.69 | 29.33 | 29.30 | 1,734,834 | +0.12(+0.41%) |
Aug 12, 2014 | 29.16 | 29.44 | 28.91 | 29.18 | 1,324,061 | -0.12(-0.41%) |
Aug 11, 2014 | 29.44 | 29.70 | 29.15 | 29.30 | 1,587,342 | +0.07(+0.24%) |
Aug 08, 2014 | 28.58 | 29.26 | 28.50 | 29.23 | 2,587,269 | +0.60(+2.11%) |
Aug 07, 2014 | 29.25 | 29.34 | 28.46 | 28.63 | 3,168,293 | -0.51(-1.75%) |
Aug 06, 2014 | 28.95 | 29.70 | 28.77 | 29.14 | 2,817,118 | +0.02(+0.06%) |
Aug 05, 2014 | 29.81 | 29.81 | 28.76 | 29.12 | 4,073,733 | -0.66(-2.20%) |
Aug 04, 2014 | 29.45 | 29.85 | 29.09 | 29.78 | 4,151,058 | +0.28(+0.94%) |