Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.60 | 20.02 | 19.55 | 20.01 | 1,483,996 | +0.29(+1.48%) |
Oct 30, 2014 | 20.01 | 20.11 | 19.65 | 19.72 | 1,336,008 | -0.42(-2.09%) |
Oct 29, 2014 | 20.32 | 20.58 | 19.97 | 20.14 | 3,376,711 | -0.07(-0.36%) |
Oct 28, 2014 | 19.54 | 20.22 | 19.46 | 20.21 | 2,663,952 | +0.70(+3.60%) |
Oct 27, 2014 | 19.62 | 19.76 | 19.76 | 19.51 | 2,038,630 | -0.25(-1.27%) |
Oct 24, 2014 | 20.12 | 20.35 | 19.72 | 19.76 | 2,848,913 | -0.33(-1.65%) |
Oct 23, 2014 | 19.35 | 20.28 | 19.22 | 20.09 | 4,834,835 | +1.23(+6.51%) |
Oct 22, 2014 | 19.28 | 19.34 | 18.80 | 18.86 | 3,878,293 | -0.38(-1.97%) |
Oct 21, 2014 | 19.08 | 19.28 | 18.95 | 19.24 | 4,997,846 | +0.34(+1.80%) |
Oct 20, 2014 | 18.88 | 19.07 | 18.68 | 18.90 | 2,534,202 | +0.00(+0.00%) |
Oct 17, 2014 | 19.17 | 19.24 | 18.79 | 18.90 | 2,811,962 | -0.03(-0.17%) |
Oct 16, 2014 | 18.47 | 19.09 | 18.38 | 18.93 | 4,254,467 | +0.12(+0.64%) |
Oct 15, 2014 | 18.90 | 18.99 | 18.48 | 18.81 | 4,826,224 | -0.30(-1.56%) |
Oct 14, 2014 | 19.45 | 19.51 | 19.02 | 19.11 | 2,796,456 | -0.25(-1.29%) |
Oct 13, 2014 | 19.59 | 19.88 | 19.31 | 19.36 | 2,301,449 | -0.32(-1.60%) |
Oct 10, 2014 | 19.90 | 20.05 | 19.57 | 19.68 | 2,336,715 | -0.40(-1.97%) |
Oct 09, 2014 | 20.60 | 20.61 | 20.01 | 20.07 | 2,577,845 | -0.64(-3.08%) |
Oct 08, 2014 | 20.81 | 20.81 | 20.17 | 20.71 | 2,485,001 | -0.12(-0.58%) |
Oct 07, 2014 | 20.96 | 21.21 | 20.81 | 20.83 | 1,573,651 | -0.27(-1.26%) |
Oct 06, 2014 | 21.19 | 21.23 | 20.90 | 21.10 | 1,486,244 | +0.06(+0.27%) |
Oct 03, 2014 | 21.32 | 21.36 | 20.95 | 21.04 | 1,169,096 | -0.32(-1.51%) |
Oct 02, 2014 | 21.18 | 21.51 | 20.82 | 21.36 | 2,334,508 | +0.17(+0.80%) |
Oct 01, 2014 | 21.73 | 21.73 | 21.07 | 21.19 | 1,714,080 | -0.53(-2.42%) |
Sep 30, 2014 | 21.92 | 21.99 | 21.47 | 21.72 | 1,349,794 | -0.27(-1.25%) |
Sep 29, 2014 | 22.00 | 22.09 | 21.72 | 21.99 | 949,331 | -0.13(-0.58%) |
Sep 26, 2014 | 21.82 | 22.24 | 21.69 | 22.12 | 1,350,377 | +0.31(+1.41%) |
Sep 25, 2014 | 22.47 | 22.48 | 21.80 | 21.82 | 1,785,660 | -0.79(-3.50%) |
Sep 24, 2014 | 22.83 | 22.92 | 22.58 | 22.61 | 2,950,868 | -0.29(-1.27%) |
Sep 23, 2014 | 22.67 | 23.10 | 22.63 | 22.90 | 979,047 | +0.16(+0.71%) |
Sep 22, 2014 | 23.12 | 23.13 | 22.73 | 22.74 | 2,068,951 | -0.49(-2.12%) |
Sep 19, 2014 | 23.42 | 23.59 | 23.02 | 23.23 | 1,764,699 | -0.24(-1.03%) |
Sep 18, 2014 | 24.05 | 24.24 | 23.38 | 23.47 | 2,418,477 | -0.67(-2.78%) |
Sep 17, 2014 | 24.65 | 24.70 | 24.13 | 24.14 | 1,182,184 | -0.53(-2.13%) |
Sep 16, 2014 | 24.55 | 24.94 | 24.38 | 24.67 | 1,036,895 | +0.17(+0.69%) |
Sep 15, 2014 | 24.22 | 24.54 | 24.00 | 24.50 | 1,306,304 | +0.24(+1.00%) |
Sep 12, 2014 | 24.31 | 24.35 | 24.05 | 24.26 | 1,105,232 | -0.17(-0.69%) |
Sep 11, 2014 | 24.42 | 24.44 | 24.18 | 24.43 | 817,105 | -0.32(-1.31%) |
Sep 10, 2014 | 24.66 | 24.77 | 24.42 | 24.75 | 1,207,940 | +0.09(+0.36%) |
Sep 09, 2014 | 24.65 | 24.77 | 24.47 | 24.66 | 1,441,913 | -0.09(-0.36%) |
Sep 08, 2014 | 25.15 | 25.16 | 24.64 | 24.75 | 1,018,542 | -0.53(-2.11%) |
Sep 05, 2014 | 25.32 | 25.43 | 25.04 | 25.28 | 1,146,884 | -0.05(-0.19%) |
Sep 04, 2014 | 25.44 | 25.57 | 25.18 | 25.33 | 1,328,382 | -0.03(-0.13%) |
Sep 03, 2014 | 25.30 | 25.45 | 25.27 | 25.36 | 810,380 | +0.15(+0.61%) |
Sep 02, 2014 | 25.66 | 25.70 | 25.16 | 25.21 | 699,623 | -0.56(-2.16%) |
Aug 29, 2014 | 25.44 | 25.77 | 25.77 | 25.77 | 1,183,387 | +0.40(+1.59%) |
Aug 28, 2014 | 25.31 | 25.44 | 25.22 | 25.36 | 879,016 | +0.01(+0.03%) |
Aug 27, 2014 | 25.25 | 25.41 | 25.12 | 25.36 | 879,774 | +0.27(+1.06%) |
Aug 26, 2014 | 25.04 | 25.25 | 25.04 | 25.09 | 524,206 | +0.17(+0.68%) |
Aug 25, 2014 | 24.69 | 24.97 | 24.68 | 24.92 | 568,123 | +0.16(+0.65%) |
Aug 22, 2014 | 24.84 | 24.84 | 24.60 | 24.76 | 658,911 | -0.07(-0.29%) |
Aug 21, 2014 | 24.92 | 24.94 | 24.77 | 24.83 | 906,442 | -0.05(-0.19%) |
Aug 20, 2014 | 24.83 | 24.91 | 24.60 | 24.88 | 713,461 | +0.07(+0.29%) |
Aug 19, 2014 | 24.56 | 24.86 | 24.56 | 24.81 | 551,484 | +0.24(+0.99%) |
Aug 18, 2014 | 24.90 | 24.92 | 24.43 | 24.56 | 684,008 | -0.20(-0.82%) |
Aug 15, 2014 | 24.79 | 24.85 | 24.31 | 24.77 | 1,133,500 | +0.15(+0.62%) |
Aug 14, 2014 | 24.76 | 24.81 | 24.47 | 24.61 | 606,096 | -0.07(-0.29%) |
Aug 13, 2014 | 24.93 | 24.99 | 24.62 | 24.68 | 1,226,268 | -0.16(-0.65%) |
Aug 12, 2014 | 24.81 | 24.99 | 24.68 | 24.85 | 1,910,282 | -0.06(-0.23%) |
Aug 11, 2014 | 24.78 | 24.92 | 24.70 | 24.90 | 764,794 | +0.23(+0.95%) |
Aug 08, 2014 | 24.31 | 24.77 | 24.18 | 24.67 | 904,767 | +0.38(+1.56%) |
Aug 07, 2014 | 24.81 | 24.81 | 24.09 | 24.29 | 1,573,821 | -0.43(-1.73%) |
Aug 06, 2014 | 24.63 | 24.94 | 24.52 | 24.72 | 1,444,591 | -0.04(-0.16%) |
Aug 05, 2014 | 25.02 | 25.03 | 24.56 | 24.76 | 1,964,655 | -0.35(-1.38%) |
Aug 04, 2014 | 24.77 | 25.11 | 24.66 | 25.11 | 1,425,251 | +0.32(+1.27%) |