Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.98 | 23.98 | 23.80 | 23.97 | 201,101,856 | +0.23(+0.95%) |
Oct 30, 2014 | 23.74 | 23.83 | 23.51 | 23.75 | 183,059,648 | -0.08(-0.34%) |
Oct 29, 2014 | 23.67 | 23.83 | 23.61 | 23.83 | 237,308,816 | +0.13(+0.56%) |
Oct 28, 2014 | 23.40 | 23.69 | 23.38 | 23.69 | 216,354,048 | +0.36(+1.55%) |
Oct 27, 2014 | 23.27 | 23.36 | 23.36 | 23.33 | 153,935,984 | -0.02(-0.10%) |
Oct 24, 2014 | 23.35 | 23.42 | 23.20 | 23.36 | 211,979,872 | +0.09(+0.37%) |
Oct 23, 2014 | 23.10 | 23.32 | 23.00 | 23.27 | 320,094,272 | +0.41(+1.79%) |
Oct 22, 2014 | 22.83 | 23.11 | 22.77 | 22.86 | 307,430,656 | +0.12(+0.51%) |
Oct 21, 2014 | 22.87 | 22.87 | 22.48 | 22.75 | 426,084,640 | +0.60(+2.72%) |
Oct 20, 2014 | 21.82 | 22.19 | 21.82 | 22.14 | 348,354,464 | +0.46(+2.14%) |
Oct 17, 2014 | 21.64 | 21.98 | 21.49 | 21.68 | 307,152,352 | +0.31(+1.46%) |
Oct 16, 2014 | 21.21 | 21.69 | 21.18 | 21.37 | 325,010,208 | -0.28(-1.31%) |
Oct 15, 2014 | 21.75 | 22.01 | 21.13 | 21.65 | 454,560,416 | -0.27(-1.23%) |
Oct 14, 2014 | 22.28 | 22.31 | 21.88 | 21.92 | 286,844,800 | -0.24(-1.06%) |
Oct 13, 2014 | 22.49 | 22.59 | 22.16 | 22.16 | 241,176,912 | -0.20(-0.91%) |
Oct 10, 2014 | 22.35 | 22.65 | 22.31 | 22.36 | 298,826,624 | -0.06(-0.29%) |
Oct 09, 2014 | 22.54 | 22.73 | 22.33 | 22.42 | 348,411,456 | +0.05(+0.22%) |
Oct 08, 2014 | 21.92 | 22.44 | 21.82 | 22.37 | 258,516,848 | +0.46(+2.08%) |
Oct 07, 2014 | 22.07 | 22.22 | 21.92 | 21.92 | 189,559,552 | -0.19(-0.87%) |
Oct 06, 2014 | 22.19 | 22.34 | 22.07 | 22.11 | 166,829,248 | +0.00(+0.00%) |
Oct 03, 2014 | 22.07 | 22.24 | 21.98 | 22.11 | 195,832,304 | -0.06(-0.28%) |
Oct 02, 2014 | 22.04 | 22.25 | 21.76 | 22.18 | 215,058,160 | +0.16(+0.73%) |
Oct 01, 2014 | 22.33 | 22.35 | 21.91 | 22.02 | 231,883,984 | -0.35(-1.56%) |
Sep 30, 2014 | 22.38 | 22.54 | 22.32 | 22.36 | 248,874,224 | +0.14(+0.64%) |
Sep 29, 2014 | 21.90 | 22.29 | 21.89 | 22.22 | 224,106,160 | -0.14(-0.63%) |
Sep 26, 2014 | 21.87 | 22.36 | 21.84 | 22.36 | 280,981,728 | +0.64(+2.94%) |
Sep 25, 2014 | 22.31 | 22.36 | 21.69 | 21.72 | 450,681,792 | -0.86(-3.81%) |
Sep 24, 2014 | 22.68 | 22.83 | 22.46 | 22.59 | 270,870,400 | -0.20(-0.87%) |
Sep 23, 2014 | 22.33 | 22.85 | 22.32 | 22.78 | 285,472,672 | +0.35(+1.56%) |
Sep 22, 2014 | 22.60 | 22.67 | 22.33 | 22.43 | 237,647,824 | +0.02(+0.10%) |
Sep 19, 2014 | 22.71 | 22.72 | 22.39 | 22.41 | 319,418,336 | -0.18(-0.82%) |
Sep 18, 2014 | 22.63 | 22.72 | 22.54 | 22.59 | 167,933,200 | +0.05(+0.21%) |
Sep 17, 2014 | 22.48 | 22.60 | 22.33 | 22.55 | 274,432,992 | +0.16(+0.71%) |
Sep 16, 2014 | 22.15 | 22.48 | 21.95 | 22.39 | 301,289,568 | -0.17(-0.76%) |
Sep 15, 2014 | 22.82 | 22.87 | 22.52 | 22.56 | 276,105,696 | -0.01(-0.03%) |
Sep 12, 2014 | 22.47 | 22.68 | 22.44 | 22.57 | 288,759,264 | +0.05(+0.23%) |
Sep 11, 2014 | 22.29 | 22.52 | 22.11 | 22.51 | 280,977,792 | +0.10(+0.43%) |
Sep 10, 2014 | 21.76 | 22.44 | 21.71 | 22.42 | 454,052,672 | +0.67(+3.07%) |
Sep 09, 2014 | 21.99 | 22.88 | 21.34 | 21.75 | 854,737,152 | -0.08(-0.38%) |
Sep 08, 2014 | 22.04 | 22.04 | 21.76 | 21.83 | 208,663,392 | -0.14(-0.62%) |
Sep 05, 2014 | 21.93 | 22.03 | 21.82 | 21.97 | 263,351,408 | +0.19(+0.87%) |
Sep 04, 2014 | 21.94 | 22.22 | 21.71 | 21.78 | 385,891,136 | -0.18(-0.83%) |
Sep 03, 2014 | 22.89 | 22.91 | 21.88 | 21.96 | 564,653,888 | -0.97(-4.22%) |
Sep 02, 2014 | 22.88 | 23.03 | 22.80 | 22.93 | 241,198,048 | +0.18(+0.78%) |
Aug 29, 2014 | 22.83 | 22.75 | 22.75 | 22.75 | 200,902,352 | +0.06(+0.24%) |
Aug 28, 2014 | 22.67 | 22.81 | 22.54 | 22.70 | 308,308,768 | +0.03(+0.12%) |
Aug 27, 2014 | 22.42 | 22.77 | 22.37 | 22.67 | 219,652,656 | +0.28(+1.23%) |
Aug 26, 2014 | 22.51 | 22.53 | 22.39 | 22.39 | 149,253,280 | -0.14(-0.64%) |
Aug 25, 2014 | 22.59 | 22.68 | 22.48 | 22.54 | 181,110,192 | +0.05(+0.22%) |
Aug 22, 2014 | 22.26 | 22.52 | 22.24 | 22.49 | 199,050,016 | +0.16(+0.74%) |
Aug 21, 2014 | 22.32 | 22.41 | 22.25 | 22.33 | 150,771,776 | +0.00(+0.01%) |
Aug 20, 2014 | 22.30 | 22.44 | 22.19 | 22.32 | 237,150,784 | +0.01(+0.04%) |
Aug 19, 2014 | 22.07 | 22.35 | 22.05 | 22.32 | 312,502,528 | +0.30(+1.38%) |
Aug 18, 2014 | 21.86 | 22.06 | 21.78 | 22.01 | 214,190,752 | +0.26(+1.20%) |
Aug 15, 2014 | 21.73 | 21.79 | 21.50 | 21.75 | 220,527,808 | +0.11(+0.49%) |
Aug 14, 2014 | 21.60 | 21.66 | 21.49 | 21.64 | 126,579,336 | +0.06(+0.27%) |
Aug 13, 2014 | 21.34 | 21.58 | 21.34 | 21.58 | 143,707,936 | +0.28(+1.32%) |
Aug 12, 2014 | 21.32 | 21.50 | 21.22 | 21.30 | 152,210,784 | -0.00(-0.02%) |
Aug 11, 2014 | 21.15 | 21.33 | 21.05 | 21.31 | 164,675,744 | +0.28(+1.32%) |
Aug 08, 2014 | 20.92 | 21.05 | 20.71 | 21.03 | 188,604,448 | +0.06(+0.28%) |
Aug 07, 2014 | 21.07 | 21.30 | 20.89 | 20.97 | 210,224,240 | -0.00(-0.01%) |
Aug 06, 2014 | 20.93 | 21.09 | 20.92 | 20.97 | 174,420,144 | -0.04(-0.17%) |
Aug 05, 2014 | 21.06 | 21.13 | 20.84 | 21.01 | 252,856,480 | -0.10(-0.49%) |
Aug 04, 2014 | 21.29 | 21.33 | 21.02 | 21.11 | 179,461,104 | -0.12(-0.56%) |