Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.22 | 20.24 | 19.95 | 20.15 | 21,622,414 | +0.36(+1.84%) |
Oct 30, 2014 | 19.59 | 19.96 | 19.54 | 19.78 | 18,039,376 | +0.08(+0.43%) |
Oct 29, 2014 | 19.49 | 19.73 | 19.47 | 19.70 | 19,080,848 | +0.05(+0.25%) |
Oct 28, 2014 | 19.71 | 19.71 | 19.57 | 19.65 | 21,119,928 | +0.00(+0.02%) |
Oct 27, 2014 | 19.61 | 19.62 | 19.62 | 19.65 | 18,132,526 | +0.03(+0.14%) |
Oct 24, 2014 | 19.49 | 19.68 | 19.41 | 19.62 | 16,643,588 | +0.13(+0.65%) |
Oct 23, 2014 | 19.42 | 19.60 | 19.33 | 19.49 | 28,132,312 | +0.25(+1.32%) |
Oct 22, 2014 | 19.65 | 19.81 | 19.18 | 19.24 | 35,332,412 | -0.28(-1.44%) |
Oct 21, 2014 | 19.05 | 19.56 | 19.00 | 19.52 | 36,373,736 | +0.64(+3.37%) |
Oct 20, 2014 | 18.44 | 18.94 | 18.39 | 18.88 | 32,565,062 | +0.48(+2.61%) |
Oct 17, 2014 | 18.51 | 18.64 | 18.39 | 18.40 | 36,328,456 | +0.03(+0.15%) |
Oct 16, 2014 | 18.61 | 18.69 | 17.78 | 18.38 | 99,380,896 | -0.91(-4.70%) |
Oct 15, 2014 | 19.21 | 19.31 | 18.77 | 19.28 | 43,767,684 | -0.13(-0.69%) |
Oct 14, 2014 | 19.55 | 19.76 | 19.33 | 19.42 | 32,344,130 | +0.05(+0.26%) |
Oct 13, 2014 | 19.79 | 19.93 | 19.33 | 19.37 | 25,152,478 | -0.54(-2.70%) |
Oct 10, 2014 | 20.26 | 20.28 | 19.89 | 19.90 | 23,809,376 | -0.38(-1.89%) |
Oct 09, 2014 | 20.79 | 20.81 | 20.26 | 20.29 | 23,322,916 | -0.63(-3.03%) |
Oct 08, 2014 | 20.45 | 20.98 | 20.43 | 20.92 | 40,014,860 | +0.59(+2.91%) |
Oct 07, 2014 | 20.43 | 20.60 | 20.32 | 20.33 | 25,075,416 | -0.22(-1.08%) |
Oct 06, 2014 | 20.91 | 20.91 | 20.52 | 20.55 | 24,297,134 | -0.34(-1.63%) |
Oct 03, 2014 | 21.13 | 21.18 | 20.79 | 20.89 | 24,934,772 | -0.16(-0.77%) |
Oct 02, 2014 | 21.20 | 21.35 | 20.87 | 21.05 | 32,626,850 | -0.23(-1.08%) |
Oct 01, 2014 | 21.17 | 21.52 | 21.10 | 21.28 | 63,313,996 | -0.45(-2.07%) |
Sep 30, 2014 | 21.73 | 21.99 | 21.47 | 21.73 | 201,244,912 | +1.52(+7.54%) |
Sep 29, 2014 | 20.15 | 20.34 | 20.07 | 20.21 | 18,229,900 | -0.10(-0.51%) |
Sep 26, 2014 | 19.96 | 20.39 | 19.94 | 20.31 | 19,722,546 | +0.30(+1.50%) |
Sep 25, 2014 | 20.24 | 20.31 | 19.96 | 20.01 | 19,588,826 | -0.30(-1.47%) |
Sep 24, 2014 | 20.26 | 20.41 | 20.20 | 20.31 | 22,840,256 | +0.07(+0.36%) |
Sep 23, 2014 | 20.07 | 20.36 | 20.02 | 20.24 | 29,267,654 | +0.10(+0.51%) |
Sep 22, 2014 | 20.06 | 20.15 | 19.89 | 20.14 | 24,757,188 | +0.03(+0.13%) |
Sep 19, 2014 | 20.29 | 20.36 | 20.08 | 20.11 | 53,196,288 | -0.12(-0.57%) |
Sep 18, 2014 | 19.96 | 20.24 | 19.87 | 20.23 | 32,285,620 | +0.29(+1.44%) |
Sep 17, 2014 | 19.85 | 20.01 | 19.73 | 19.94 | 29,903,866 | +0.13(+0.66%) |
Sep 16, 2014 | 19.56 | 19.91 | 19.40 | 19.81 | 35,572,900 | +0.25(+1.28%) |
Sep 15, 2014 | 20.04 | 20.07 | 19.48 | 19.56 | 33,252,604 | -0.47(-2.36%) |
Sep 12, 2014 | 19.42 | 20.37 | 19.20 | 20.03 | 110,403,368 | +0.58(+2.98%) |
Sep 11, 2014 | 19.49 | 19.68 | 19.38 | 19.45 | 44,216,924 | -0.16(-0.82%) |
Sep 10, 2014 | 19.76 | 19.78 | 19.40 | 19.61 | 80,776,240 | -0.63(-3.09%) |
Sep 09, 2014 | 20.86 | 21.11 | 20.12 | 20.24 | 52,705,132 | -0.58(-2.77%) |
Sep 08, 2014 | 20.64 | 20.83 | 20.52 | 20.81 | 23,624,496 | +0.13(+0.61%) |
Sep 05, 2014 | 20.84 | 20.88 | 20.47 | 20.69 | 42,220,984 | -0.21(-0.99%) |
Sep 04, 2014 | 21.03 | 21.28 | 20.72 | 20.89 | 34,090,608 | -0.04(-0.20%) |
Sep 03, 2014 | 21.16 | 21.23 | 20.86 | 20.94 | 21,150,646 | -0.13(-0.60%) |
Sep 02, 2014 | 21.29 | 21.33 | 20.99 | 21.06 | 29,126,944 | -0.24(-1.12%) |
Aug 29, 2014 | 21.40 | 21.30 | 21.30 | 21.30 | 53,604,596 | +0.03(+0.13%) |
Aug 28, 2014 | 21.44 | 21.44 | 21.12 | 21.27 | 25,021,196 | -0.19(-0.88%) |
Aug 27, 2014 | 21.60 | 21.75 | 21.41 | 21.46 | 19,763,196 | -0.13(-0.59%) |
Aug 26, 2014 | 21.30 | 21.68 | 21.27 | 21.59 | 23,451,478 | +0.29(+1.37%) |
Aug 25, 2014 | 21.34 | 21.54 | 21.25 | 21.30 | 17,545,472 | -0.00(-0.02%) |
Aug 22, 2014 | 21.38 | 21.48 | 21.20 | 21.30 | 30,610,440 | -0.15(-0.70%) |
Aug 21, 2014 | 20.54 | 21.89 | 20.53 | 21.45 | 131,416,704 | +0.96(+4.66%) |
Aug 20, 2014 | 20.54 | 20.60 | 20.45 | 20.49 | 19,528,502 | -0.13(-0.65%) |
Aug 19, 2014 | 20.45 | 20.63 | 20.39 | 20.63 | 21,157,316 | +0.25(+1.20%) |
Aug 18, 2014 | 20.36 | 20.41 | 20.27 | 20.38 | 23,126,418 | +0.18(+0.89%) |
Aug 15, 2014 | 20.49 | 20.49 | 20.18 | 20.20 | 35,407,540 | -0.11(-0.55%) |
Aug 14, 2014 | 20.29 | 20.40 | 20.27 | 20.31 | 25,875,888 | -0.00(-0.02%) |
Aug 13, 2014 | 20.25 | 20.40 | 20.15 | 20.32 | 32,245,316 | -0.19(-0.92%) |
Aug 12, 2014 | 20.67 | 20.70 | 20.41 | 20.51 | 20,112,776 | -0.17(-0.84%) |
Aug 11, 2014 | 20.81 | 20.89 | 20.62 | 20.68 | 20,679,384 | -0.08(-0.39%) |
Aug 08, 2014 | 20.56 | 20.77 | 20.40 | 20.76 | 26,908,256 | +0.20(+0.99%) |
Aug 07, 2014 | 20.60 | 20.82 | 20.50 | 20.56 | 26,185,596 | +0.04(+0.19%) |
Aug 06, 2014 | 20.33 | 20.61 | 20.26 | 20.52 | 26,602,944 | +0.08(+0.38%) |
Aug 05, 2014 | 20.34 | 20.46 | 20.27 | 20.44 | 28,616,802 | +0.08(+0.38%) |
Aug 04, 2014 | 20.11 | 20.39 | 20.05 | 20.36 | 31,165,232 | +0.20(+1.01%) |