Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.04 | 22.28 | 21.45 | 22.04 | 773,620 | +0.28(+1.29%) |
Oct 30, 2014 | 21.26 | 22.20 | 21.12 | 21.76 | 1,163,763 | +0.32(+1.49%) |
Oct 29, 2014 | 21.42 | 22.05 | 20.93 | 21.44 | 1,547,119 | -0.48(-2.19%) |
Oct 28, 2014 | 21.79 | 22.50 | 21.56 | 21.92 | 1,264,118 | -0.06(-0.27%) |
Oct 27, 2014 | 23.85 | 24.45 | 24.45 | 21.98 | 2,775,513 | -2.47(-10.10%) |
Oct 24, 2014 | 21.13 | 26.26 | 20.86 | 24.45 | 8,980,502 | +3.26(+15.38%) |
Oct 23, 2014 | 20.83 | 21.45 | 20.55 | 21.19 | 578,763 | +0.45(+2.17%) |
Oct 22, 2014 | 21.40 | 21.87 | 20.66 | 20.74 | 598,043 | -0.77(-3.58%) |
Oct 21, 2014 | 20.91 | 21.85 | 20.69 | 21.51 | 1,144,574 | +0.73(+3.51%) |
Oct 20, 2014 | 20.83 | 20.98 | 20.48 | 20.78 | 956,652 | -0.22(-1.05%) |
Oct 17, 2014 | 21.34 | 21.47 | 20.71 | 21.00 | 464,060 | -0.09(-0.43%) |
Oct 16, 2014 | 20.78 | 21.50 | 20.70 | 21.09 | 459,511 | -0.12(-0.57%) |
Oct 15, 2014 | 20.62 | 21.30 | 20.30 | 21.21 | 443,021 | +0.26(+1.24%) |
Oct 14, 2014 | 20.39 | 21.49 | 20.38 | 20.95 | 684,667 | +0.61(+3.00%) |
Oct 13, 2014 | 21.00 | 21.30 | 20.13 | 20.34 | 890,448 | -0.30(-1.45%) |
Oct 10, 2014 | 21.54 | 21.63 | 20.57 | 20.64 | 964,598 | -0.82(-3.82%) |
Oct 09, 2014 | 21.03 | 21.56 | 20.91 | 21.46 | 1,169,238 | +0.34(+1.61%) |
Oct 08, 2014 | 21.80 | 22.40 | 20.20 | 21.12 | 3,435,189 | -0.40(-1.86%) |
Oct 07, 2014 | 22.30 | 22.58 | 21.39 | 21.52 | 10,506,789 | -6.05(-21.94%) |
Oct 06, 2014 | 28.88 | 28.88 | 27.44 | 27.57 | 890,663 | -1.33(-4.60%) |
Oct 03, 2014 | 28.65 | 29.06 | 28.50 | 28.90 | 685,807 | +0.43(+1.51%) |
Oct 02, 2014 | 27.86 | 28.55 | 27.69 | 28.47 | 614,227 | +0.46(+1.64%) |
Oct 01, 2014 | 29.47 | 29.49 | 27.45 | 28.01 | 2,037,017 | -1.48(-5.02%) |
Sep 30, 2014 | 30.24 | 30.24 | 29.32 | 29.49 | 567,091 | -0.62(-2.06%) |
Sep 29, 2014 | 30.36 | 30.40 | 29.96 | 30.11 | 439,295 | -0.64(-2.08%) |
Sep 26, 2014 | 30.62 | 30.90 | 30.40 | 30.75 | 213,671 | +0.13(+0.42%) |
Sep 25, 2014 | 30.41 | 31.50 | 30.06 | 30.62 | 615,720 | +0.02(+0.07%) |
Sep 24, 2014 | 30.42 | 30.78 | 30.05 | 30.60 | 335,648 | +0.16(+0.53%) |
Sep 23, 2014 | 30.04 | 30.61 | 29.90 | 30.44 | 615,546 | +0.19(+0.63%) |
Sep 22, 2014 | 31.86 | 31.89 | 29.94 | 30.25 | 1,352,551 | -1.73(-5.41%) |
Sep 19, 2014 | 32.54 | 32.62 | 31.83 | 31.98 | 1,115,648 | -0.51(-1.57%) |
Sep 18, 2014 | 32.75 | 32.87 | 31.80 | 32.49 | 1,364,120 | +0.64(+2.01%) |
Sep 17, 2014 | 31.84 | 32.64 | 31.71 | 31.85 | 922,231 | +0.06(+0.19%) |
Sep 16, 2014 | 32.94 | 32.99 | 31.68 | 31.79 | 1,928,131 | +0.31(+0.98%) |
Sep 15, 2014 | 32.86 | 32.86 | 31.28 | 31.48 | 1,116,105 | -1.20(-3.67%) |
Sep 12, 2014 | 33.68 | 33.93 | 32.66 | 32.68 | 940,259 | -1.33(-3.91%) |
Sep 11, 2014 | 32.88 | 34.66 | 32.88 | 34.01 | 856,201 | +0.80(+2.41%) |
Sep 10, 2014 | 33.15 | 33.74 | 32.62 | 33.21 | 648,512 | -0.15(-0.45%) |
Sep 09, 2014 | 33.50 | 34.29 | 33.30 | 33.36 | 637,637 | +0.03(+0.09%) |
Sep 08, 2014 | 32.79 | 34.30 | 32.60 | 33.33 | 927,808 | +0.39(+1.18%) |
Sep 05, 2014 | 32.50 | 33.20 | 32.27 | 32.94 | 693,971 | +0.28(+0.86%) |
Sep 04, 2014 | 32.44 | 32.93 | 32.43 | 32.66 | 610,431 | +0.06(+0.18%) |
Sep 03, 2014 | 33.00 | 33.40 | 32.49 | 32.60 | 501,849 | -0.25(-0.76%) |
Sep 02, 2014 | 33.19 | 33.30 | 32.29 | 32.85 | 572,629 | -0.49(-1.47%) |
Aug 29, 2014 | 33.21 | 33.34 | 33.34 | 33.34 | 461,800 | +0.09(+0.27%) |
Aug 28, 2014 | 33.41 | 33.77 | 33.06 | 33.25 | 386,858 | -0.51(-1.51%) |
Aug 27, 2014 | 34.02 | 34.41 | 33.73 | 33.76 | 465,422 | -0.39(-1.14%) |
Aug 26, 2014 | 33.64 | 34.56 | 33.64 | 34.15 | 485,623 | +0.39(+1.16%) |
Aug 25, 2014 | 33.59 | 34.15 | 33.33 | 33.76 | 720,199 | +0.15(+0.45%) |
Aug 22, 2014 | 33.40 | 33.96 | 33.39 | 33.61 | 425,153 | +0.00(+0.00%) |
Aug 21, 2014 | 34.08 | 34.35 | 33.37 | 33.61 | 869,090 | -0.72(-2.10%) |
Aug 20, 2014 | 32.45 | 34.86 | 32.45 | 34.33 | 1,748,781 | +1.57(+4.79%) |
Aug 19, 2014 | 32.03 | 33.10 | 32.00 | 32.76 | 536,180 | +0.55(+1.71%) |
Aug 18, 2014 | 32.40 | 32.77 | 31.95 | 32.21 | 478,619 | -0.11(-0.34%) |
Aug 15, 2014 | 32.61 | 33.24 | 31.86 | 32.32 | 906,837 | +0.21(+0.65%) |
Aug 14, 2014 | 31.99 | 32.55 | 31.61 | 32.11 | 552,086 | +0.14(+0.44%) |
Aug 13, 2014 | 32.05 | 32.10 | 31.50 | 31.97 | 419,601 | -0.09(-0.28%) |
Aug 12, 2014 | 33.34 | 33.34 | 31.76 | 32.06 | 536,738 | -0.97(-2.94%) |
Aug 11, 2014 | 33.15 | 33.38 | 32.81 | 33.03 | 481,191 | +0.07(+0.21%) |
Aug 08, 2014 | 32.36 | 33.04 | 32.15 | 32.96 | 405,548 | +0.54(+1.67%) |
Aug 07, 2014 | 32.07 | 32.50 | 32.00 | 32.42 | 460,962 | +0.42(+1.31%) |
Aug 06, 2014 | 32.06 | 32.42 | 31.88 | 32.00 | 448,966 | -0.31(-0.96%) |
Aug 05, 2014 | 33.00 | 33.51 | 32.10 | 32.31 | 658,919 | -0.83(-2.50%) |
Aug 04, 2014 | 33.74 | 34.35 | 33.08 | 33.14 | 1,014,647 | -0.91(-2.67%) |