Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.15 | 19.25 | 19.09 | 19.25 | 6,838,806 | +0.14(+0.76%) |
Oct 30, 2014 | 18.95 | 19.19 | 18.95 | 19.11 | 5,362,601 | +0.03(+0.15%) |
Oct 29, 2014 | 19.13 | 19.23 | 18.98 | 19.08 | 6,251,845 | -0.01(-0.03%) |
Oct 28, 2014 | 18.97 | 19.09 | 18.83 | 19.09 | 9,256,394 | +0.60(+3.26%) |
Oct 27, 2014 | 18.41 | 18.55 | 18.70 | 18.48 | 6,092,721 | -0.21(-1.15%) |
Oct 24, 2014 | 18.69 | 18.74 | 18.58 | 18.70 | 9,567,208 | +0.48(+2.64%) |
Oct 23, 2014 | 18.22 | 18.34 | 18.10 | 18.22 | 9,623,192 | +0.26(+1.42%) |
Oct 22, 2014 | 17.98 | 18.07 | 17.95 | 17.96 | 6,808,390 | -0.16(-0.90%) |
Oct 21, 2014 | 17.91 | 18.13 | 17.88 | 18.12 | 8,136,554 | +0.33(+1.86%) |
Oct 20, 2014 | 17.57 | 17.82 | 17.56 | 17.79 | 8,613,961 | +0.13(+0.72%) |
Oct 17, 2014 | 17.56 | 17.66 | 17.51 | 17.67 | 12,469,055 | +0.47(+2.73%) |
Oct 16, 2014 | 16.66 | 17.33 | 16.59 | 17.20 | 30,777,130 | -0.09(-0.50%) |
Oct 15, 2014 | 17.53 | 17.54 | 16.91 | 17.28 | 28,614,692 | -0.51(-2.87%) |
Oct 14, 2014 | 18.00 | 18.02 | 17.77 | 17.79 | 22,795,048 | -0.05(-0.29%) |
Oct 13, 2014 | 17.94 | 18.09 | 17.82 | 17.85 | 12,375,842 | -0.03(-0.19%) |
Oct 10, 2014 | 18.22 | 18.27 | 17.87 | 17.88 | 14,523,964 | -0.29(-1.59%) |
Oct 09, 2014 | 18.70 | 18.78 | 18.15 | 18.17 | 15,708,612 | -1.11(-5.74%) |
Oct 08, 2014 | 19.12 | 19.29 | 18.90 | 19.28 | 9,265,631 | +0.21(+1.12%) |
Oct 07, 2014 | 19.17 | 19.29 | 19.05 | 19.06 | 8,259,090 | -0.05(-0.27%) |
Oct 06, 2014 | 19.03 | 19.14 | 18.97 | 19.11 | 8,393,784 | +0.27(+1.45%) |
Oct 03, 2014 | 18.82 | 18.89 | 18.77 | 18.84 | 8,950,315 | +0.10(+0.56%) |
Oct 02, 2014 | 19.00 | 19.02 | 18.62 | 18.74 | 11,080,663 | -0.24(-1.25%) |
Oct 01, 2014 | 19.26 | 19.26 | 18.95 | 18.98 | 8,186,489 | -0.09(-0.46%) |
Sep 30, 2014 | 19.29 | 19.31 | 19.00 | 19.06 | 7,996,364 | -0.39(-2.00%) |
Sep 29, 2014 | 19.38 | 19.53 | 19.34 | 19.45 | 7,246,688 | +0.08(+0.42%) |
Sep 26, 2014 | 19.38 | 19.42 | 19.25 | 19.37 | 6,496,501 | +0.09(+0.45%) |
Sep 25, 2014 | 19.60 | 19.61 | 19.21 | 19.28 | 8,925,397 | -0.10(-0.51%) |
Sep 24, 2014 | 19.32 | 19.40 | 19.19 | 19.38 | 8,392,771 | +0.48(+2.55%) |
Sep 23, 2014 | 18.84 | 19.20 | 18.78 | 18.90 | 13,622,237 | -0.12(-0.64%) |
Sep 22, 2014 | 19.20 | 19.21 | 18.91 | 19.02 | 7,873,483 | -0.18(-0.94%) |
Sep 19, 2014 | 19.46 | 19.47 | 19.20 | 19.20 | 12,340,028 | -0.06(-0.30%) |
Sep 18, 2014 | 19.32 | 19.35 | 19.20 | 19.26 | 6,167,780 | +0.30(+1.59%) |
Sep 17, 2014 | 19.09 | 19.10 | 18.87 | 18.96 | 5,507,471 | -0.08(-0.43%) |
Sep 16, 2014 | 18.84 | 19.07 | 18.78 | 19.04 | 6,892,938 | +0.14(+0.74%) |
Sep 15, 2014 | 19.06 | 19.09 | 18.89 | 18.90 | 5,718,681 | -0.24(-1.26%) |
Sep 12, 2014 | 19.16 | 19.21 | 19.07 | 19.14 | 5,121,429 | -0.07(-0.35%) |
Sep 11, 2014 | 19.03 | 19.23 | 19.02 | 19.21 | 8,814,982 | -0.13(-0.66%) |
Sep 10, 2014 | 19.21 | 19.34 | 19.13 | 19.33 | 4,633,008 | +0.06(+0.30%) |
Sep 09, 2014 | 19.31 | 19.31 | 19.18 | 19.28 | 7,068,674 | +0.08(+0.42%) |
Sep 08, 2014 | 19.18 | 19.30 | 19.15 | 19.20 | 9,170,600 | -0.27(-1.37%) |
Sep 05, 2014 | 19.46 | 19.58 | 19.46 | 19.46 | 11,427,725 | -0.34(-1.73%) |
Sep 04, 2014 | 19.97 | 19.98 | 19.78 | 19.80 | 5,483,382 | -0.21(-1.07%) |
Sep 03, 2014 | 20.17 | 20.18 | 19.92 | 20.02 | 8,397,808 | +0.13(+0.64%) |
Sep 02, 2014 | 19.73 | 20.05 | 19.69 | 19.89 | 12,481,949 | -0.01(-0.06%) |
Aug 29, 2014 | 19.82 | 19.90 | 19.90 | 19.90 | 4,255,194 | -0.04(-0.20%) |
Aug 28, 2014 | 19.87 | 19.95 | 19.86 | 19.94 | 3,908,472 | -0.08(-0.38%) |
Aug 27, 2014 | 19.89 | 20.02 | 19.87 | 20.02 | 4,707,419 | +0.28(+1.41%) |
Aug 26, 2014 | 19.80 | 19.83 | 19.71 | 19.74 | 4,612,010 | -0.09(-0.44%) |
Aug 25, 2014 | 19.81 | 19.82 | 19.72 | 19.83 | 4,706,177 | +0.07(+0.35%) |
Aug 22, 2014 | 19.69 | 19.80 | 19.66 | 19.76 | 9,191,933 | +0.34(+1.76%) |
Aug 21, 2014 | 19.31 | 19.47 | 19.30 | 19.42 | 4,452,720 | +0.08(+0.42%) |
Aug 20, 2014 | 19.35 | 19.39 | 19.24 | 19.33 | 4,370,051 | -0.10(-0.54%) |
Aug 19, 2014 | 19.44 | 19.49 | 19.33 | 19.44 | 6,417,570 | +0.06(+0.33%) |
Aug 18, 2014 | 19.36 | 19.42 | 19.33 | 19.38 | 5,096,679 | +0.17(+0.88%) |
Aug 15, 2014 | 19.17 | 19.23 | 19.04 | 19.21 | 11,027,690 | +0.23(+1.22%) |
Aug 14, 2014 | 19.11 | 19.11 | 18.94 | 18.98 | 4,250,094 | -0.11(-0.58%) |
Aug 13, 2014 | 19.11 | 19.12 | 18.99 | 19.09 | 5,958,067 | +0.21(+1.09%) |
Aug 12, 2014 | 18.73 | 18.93 | 18.73 | 18.88 | 5,526,630 | +0.11(+0.60%) |
Aug 11, 2014 | 18.78 | 18.85 | 18.73 | 18.77 | 7,244,034 | +0.12(+0.62%) |
Aug 08, 2014 | 18.77 | 18.77 | 18.56 | 18.65 | 10,961,268 | -0.30(-1.59%) |
Aug 07, 2014 | 19.21 | 19.23 | 18.88 | 18.95 | 9,126,981 | -0.32(-1.68%) |
Aug 06, 2014 | 19.29 | 19.34 | 19.21 | 19.28 | 5,864,366 | +0.22(+1.16%) |
Aug 05, 2014 | 19.14 | 19.18 | 18.98 | 19.06 | 7,689,951 | -0.17(-0.90%) |
Aug 04, 2014 | 19.25 | 19.28 | 19.10 | 19.23 | 5,317,801 | +0.19(+0.97%) |
Aug 01, 2014 | 19.13 | 19.25 | 18.99 | 19.04 | 6,249,973 | -0.21(-1.08%) |
Jul 31, 2014 | 19.39 | 19.45 | 19.19 | 19.25 | 11,043,230 | -0.66(-3.29%) |
Jul 30, 2014 | 19.88 | 19.91 | 19.72 | 19.91 | 8,447,253 | -0.06(-0.32%) |
Jul 29, 2014 | 20.09 | 20.11 | 19.87 | 19.97 | 10,888,134 | +0.08(+0.41%) |
Jul 28, 2014 | 19.91 | 19.98 | 19.77 | 19.89 | 6,522,984 | +0.09(+0.47%) |
Jul 25, 2014 | 19.93 | 19.97 | 19.75 | 19.80 | 12,479,249 | +0.38(+1.94%) |
Jul 24, 2014 | 19.45 | 19.47 | 19.37 | 19.42 | 5,361,538 | -0.05(-0.24%) |
Jul 23, 2014 | 19.51 | 19.55 | 19.41 | 19.47 | 7,183,207 | +0.16(+0.81%) |
Jul 22, 2014 | 19.29 | 19.42 | 19.27 | 19.31 | 10,388,819 | +0.14(+0.76%) |
Jul 21, 2014 | 19.26 | 19.27 | 19.15 | 19.17 | 6,420,669 | -0.19(-0.96%) |
Jul 18, 2014 | 19.22 | 19.40 | 19.21 | 19.35 | 9,828,652 | +0.14(+0.72%) |
Jul 17, 2014 | 19.34 | 19.42 | 19.16 | 19.21 | 16,260,509 | -0.23(-1.19%) |
Jul 16, 2014 | 19.51 | 19.51 | 19.41 | 19.44 | 8,826,386 | +0.09(+0.48%) |
Jul 15, 2014 | 19.27 | 19.35 | 19.23 | 19.35 | 22,993,642 | +0.28(+1.46%) |
Jul 14, 2014 | 19.06 | 19.13 | 18.95 | 19.07 | 10,235,666 | +0.21(+1.14%) |
Jul 11, 2014 | 18.71 | 18.86 | 18.69 | 18.86 | 7,369,853 | +0.06(+0.31%) |
Jul 10, 2014 | 18.69 | 18.83 | 18.67 | 18.80 | 6,939,873 | -0.16(-0.83%) |
Jul 09, 2014 | 18.78 | 19.00 | 18.73 | 18.96 | 7,580,281 | +0.08(+0.43%) |
Jul 08, 2014 | 19.12 | 19.15 | 18.77 | 18.88 | 12,180,170 | -0.52(-2.69%) |
Jul 07, 2014 | 19.52 | 19.54 | 19.36 | 19.40 | 7,356,512 | -0.19(-0.98%) |
Jul 03, 2014 | 19.52 | 19.59 | 19.59 | 19.59 | 5,184,497 | +0.20(+1.05%) |
Jul 02, 2014 | 19.54 | 19.55 | 19.27 | 19.39 | 11,301,461 | -0.05(-0.24%) |
Jul 01, 2014 | 19.44 | 19.47 | 19.35 | 19.43 | 7,197,921 | +0.08(+0.42%) |
Jun 30, 2014 | 19.42 | 19.44 | 19.25 | 19.35 | 9,304,622 | -0.02(-0.12%) |
Jun 27, 2014 | 19.32 | 19.39 | 19.25 | 19.38 | 8,872,815 | +0.14(+0.72%) |
Jun 26, 2014 | 19.08 | 19.25 | 19.03 | 19.24 | 12,978,138 | +0.48(+2.57%) |
Jun 25, 2014 | 18.66 | 18.77 | 18.63 | 18.75 | 14,112,086 | +0.21(+1.12%) |
Jun 24, 2014 | 18.76 | 18.84 | 18.47 | 18.55 | 20,183,698 | -0.30(-1.60%) |
Jun 23, 2014 | 18.87 | 18.95 | 18.82 | 18.85 | 9,880,557 | -0.01(-0.03%) |
Jun 20, 2014 | 18.87 | 19.01 | 18.78 | 18.85 | 19,290,170 | -0.23(-1.22%) |
Jun 19, 2014 | 19.42 | 19.43 | 18.98 | 19.09 | 19,668,724 | -0.49(-2.52%) |
Jun 18, 2014 | 19.39 | 19.60 | 19.36 | 19.58 | 13,799,060 | +0.36(+1.87%) |
Jun 17, 2014 | 19.06 | 19.26 | 19.03 | 19.22 | 6,695,105 | +0.15(+0.79%) |
Jun 16, 2014 | 19.13 | 19.24 | 19.02 | 19.07 | 7,381,811 | +0.01(+0.06%) |
Jun 13, 2014 | 19.02 | 19.18 | 18.99 | 19.06 | 7,867,149 | -0.02(-0.12%) |
Jun 12, 2014 | 19.35 | 19.35 | 18.99 | 19.08 | 8,440,374 | -0.24(-1.23%) |
Jun 11, 2014 | 19.41 | 19.47 | 19.21 | 19.32 | 9,057,713 | -0.93(-4.58%) |
Jun 10, 2014 | 20.22 | 20.27 | 20.18 | 20.24 | 11,729,434 | -0.01(-0.06%) |
Jun 06, 2014 | 20.11 | 20.27 | 20.09 | 20.26 | 9,769,624 | +0.31(+1.57%) |
Jun 05, 2014 | 19.90 | 20.00 | 19.79 | 19.94 | 9,806,708 | +0.11(+0.56%) |
Jun 04, 2014 | 19.82 | 19.92 | 19.79 | 19.83 | 9,548,446 | -0.27(-1.33%) |
Jun 03, 2014 | 20.11 | 20.14 | 20.05 | 20.10 | 9,793,027 | -0.12(-0.60%) |
Jun 02, 2014 | 20.34 | 20.38 | 20.19 | 20.22 | 8,223,417 | -0.07(-0.34%) |
May 30, 2014 | 20.34 | 20.35 | 20.25 | 20.29 | 7,455,036 | -0.02(-0.09%) |
May 29, 2014 | 20.34 | 20.35 | 20.26 | 20.31 | 8,247,620 | +0.05(+0.23%) |
May 28, 2014 | 20.21 | 20.35 | 20.18 | 20.26 | 10,646,199 | +0.05(+0.26%) |
May 27, 2014 | 20.27 | 20.27 | 20.13 | 20.21 | 9,744,430 | +0.16(+0.78%) |
May 23, 2014 | 20.03 | 20.05 | 20.05 | 20.05 | 7,693,582 | +0.10(+0.50%) |
May 22, 2014 | 19.91 | 19.99 | 19.86 | 19.95 | 6,235,890 | -0.00(-0.01%) |
May 21, 2014 | 19.90 | 20.00 | 19.87 | 19.95 | 16,232,557 | +0.13(+0.64%) |
May 20, 2014 | 20.16 | 20.26 | 19.77 | 19.83 | 25,980,440 | -1.22(-5.78%) |
May 19, 2014 | 20.93 | 21.18 | 20.90 | 21.04 | 11,395,810 | -0.08(-0.36%) |
May 16, 2014 | 21.14 | 21.16 | 21.03 | 21.12 | 9,107,745 | +0.09(+0.44%) |
May 15, 2014 | 21.02 | 21.12 | 20.90 | 21.03 | 20,748,610 | -0.46(-2.13%) |
May 14, 2014 | 21.40 | 21.62 | 21.39 | 21.48 | 7,443,669 | +0.01(+0.03%) |
May 13, 2014 | 21.38 | 21.59 | 21.30 | 21.48 | 16,972,792 | -0.43(-1.98%) |
May 12, 2014 | 22.00 | 22.05 | 21.84 | 21.91 | 7,252,703 | -0.11(-0.50%) |
May 09, 2014 | 22.14 | 22.14 | 21.90 | 22.02 | 11,195,309 | -0.15(-0.68%) |
May 08, 2014 | 22.22 | 22.31 | 22.12 | 22.17 | 13,707,237 | +0.06(+0.29%) |
May 07, 2014 | 22.19 | 22.34 | 22.07 | 22.11 | 13,951,934 | +0.11(+0.50%) |
May 06, 2014 | 22.06 | 22.11 | 21.91 | 22.00 | 6,245,064 | +0.17(+0.77%) |
May 05, 2014 | 21.75 | 21.89 | 21.61 | 21.83 | 4,081,636 | +0.10(+0.48%) |
May 02, 2014 | 21.75 | 21.90 | 21.67 | 21.73 | 7,773,697 | +0.12(+0.54%) |
May 01, 2014 | 21.43 | 21.64 | 21.36 | 21.61 | 14,060,226 | -0.39(-1.76%) |
Apr 30, 2014 | 21.88 | 22.00 | 21.80 | 22.00 | 8,865,051 | +0.26(+1.20%) |
Apr 29, 2014 | 21.55 | 21.78 | 21.55 | 21.74 | 7,180,550 | +0.38(+1.76%) |
Apr 28, 2014 | 21.26 | 21.45 | 21.15 | 21.36 | 10,696,948 | +0.11(+0.52%) |
Apr 25, 2014 | 21.29 | 21.31 | 21.09 | 21.25 | 9,848,139 | +0.14(+0.69%) |
Apr 24, 2014 | 20.90 | 21.11 | 20.89 | 21.11 | 14,562,650 | +0.29(+1.39%) |
Apr 23, 2014 | 20.99 | 20.99 | 20.80 | 20.82 | 11,487,513 | -0.36(-1.70%) |
Apr 22, 2014 | 21.11 | 21.21 | 21.04 | 21.18 | 8,901,091 | +0.22(+1.05%) |
Apr 21, 2014 | 20.92 | 20.98 | 20.87 | 20.96 | 6,791,110 | +0.10(+0.47%) |
Apr 17, 2014 | 20.81 | 20.86 | 20.86 | 20.86 | 20,448,986 | +0.20(+0.95%) |
Apr 16, 2014 | 20.59 | 20.68 | 20.52 | 20.66 | 11,751,666 | +0.16(+0.79%) |
Apr 15, 2014 | 20.52 | 20.60 | 20.29 | 20.50 | 11,952,284 | -0.09(-0.42%) |
Apr 14, 2014 | 20.59 | 20.64 | 20.46 | 20.59 | 7,794,269 | +0.07(+0.34%) |
Apr 11, 2014 | 20.72 | 20.81 | 20.51 | 20.52 | 11,849,956 | -0.40(-1.91%) |
Apr 10, 2014 | 21.21 | 21.29 | 20.90 | 20.92 | 14,264,001 | -0.58(-2.70%) |
Apr 09, 2014 | 21.33 | 21.50 | 21.22 | 21.50 | 11,924,027 | +0.63(+3.03%) |
Apr 08, 2014 | 20.84 | 20.92 | 20.71 | 20.86 | 11,371,830 | -0.02(-0.11%) |
Apr 07, 2014 | 21.08 | 21.12 | 20.84 | 20.89 | 15,118,025 | +0.05(+0.25%) |
Apr 04, 2014 | 20.85 | 21.25 | 20.73 | 20.84 | 28,097,004 | -0.18(-0.86%) |
Apr 03, 2014 | 21.12 | 21.18 | 20.97 | 21.02 | 11,507,813 | -0.27(-1.25%) |
Apr 02, 2014 | 21.37 | 21.43 | 21.24 | 21.28 | 10,519,849 | -0.01(-0.03%) |
Apr 01, 2014 | 21.25 | 21.29 | 21.16 | 21.29 | 8,149,403 | -0.05(-0.22%) |
Mar 31, 2014 | 21.33 | 21.38 | 21.11 | 21.33 | 11,865,344 | +0.21(+0.99%) |
Mar 28, 2014 | 21.09 | 21.18 | 21.02 | 21.13 | 9,697,257 | +0.23(+1.11%) |
Mar 27, 2014 | 21.10 | 21.14 | 20.86 | 20.89 | 19,830,178 | -0.13(-0.61%) |
Mar 26, 2014 | 21.37 | 21.47 | 21.01 | 21.02 | 22,040,738 | -0.31(-1.44%) |
Mar 25, 2014 | 21.28 | 21.38 | 21.24 | 21.33 | 12,668,194 | +0.06(+0.27%) |
Mar 24, 2014 | 21.40 | 21.47 | 21.14 | 21.27 | 14,114,892 | -0.35(-1.63%) |
Mar 21, 2014 | 21.76 | 21.81 | 21.54 | 21.62 | 12,550,713 | -0.04(-0.19%) |
Mar 20, 2014 | 21.55 | 21.78 | 21.55 | 21.66 | 9,467,292 | -0.09(-0.43%) |
Mar 19, 2014 | 22.02 | 22.04 | 21.69 | 21.76 | 16,956,774 | -0.05(-0.21%) |
Mar 18, 2014 | 21.60 | 21.82 | 21.59 | 21.80 | 12,391,793 | +0.09(+0.43%) |
Mar 17, 2014 | 21.65 | 21.83 | 21.58 | 21.71 | 14,574,507 | +0.28(+1.30%) |
Mar 14, 2014 | 21.38 | 21.52 | 21.24 | 21.43 | 13,320,531 | -0.13(-0.59%) |
Mar 13, 2014 | 22.09 | 22.09 | 21.46 | 21.56 | 17,793,104 | -0.44(-2.00%) |
Mar 12, 2014 | 21.91 | 22.20 | 21.86 | 22.00 | 25,950,062 | +0.24(+1.09%) |
Mar 11, 2014 | 21.95 | 21.96 | 21.69 | 21.76 | 19,876,866 | -0.34(-1.55%) |
Mar 10, 2014 | 22.27 | 22.34 | 22.02 | 22.11 | 25,573,478 | -1.04(-4.48%) |
Mar 07, 2014 | 23.68 | 23.68 | 22.95 | 23.14 | 22,911,832 | -0.67(-2.82%) |
Mar 06, 2014 | 23.88 | 24.01 | 23.76 | 23.81 | 11,175,177 | +0.02(+0.10%) |
Mar 05, 2014 | 23.90 | 23.94 | 23.73 | 23.79 | 17,113,446 | -0.26(-1.08%) |
Mar 04, 2014 | 23.92 | 24.06 | 23.86 | 24.05 | 11,828,371 | +0.36(+1.52%) |
Mar 03, 2014 | 23.63 | 23.70 | 23.36 | 23.69 | 20,520,484 | -0.40(-1.66%) |
Feb 28, 2014 | 24.19 | 24.28 | 23.98 | 24.09 | 23,849,244 | +0.18(+0.75%) |
Feb 27, 2014 | 23.73 | 23.95 | 23.72 | 23.91 | 16,643,951 | +0.40(+1.70%) |
Feb 26, 2014 | 23.69 | 23.72 | 23.41 | 23.51 | 21,372,254 | -0.32(-1.36%) |
Feb 25, 2014 | 23.86 | 24.16 | 23.54 | 23.84 | 27,607,850 | -0.04(-0.17%) |