Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.45 | 19.87 | 19.20 | 19.84 | 4,842,398 | +0.40(+2.08%) |
Oct 30, 2014 | 19.61 | 19.67 | 19.25 | 19.44 | 3,691,645 | -0.23(-1.19%) |
Oct 29, 2014 | 19.99 | 20.21 | 19.43 | 19.67 | 14,882,687 | -0.06(-0.32%) |
Oct 28, 2014 | 19.20 | 19.75 | 19.10 | 19.74 | 7,827,031 | +0.53(+2.75%) |
Oct 27, 2014 | 19.46 | 19.72 | 19.72 | 19.21 | 7,167,237 | -0.51(-2.60%) |
Oct 24, 2014 | 20.00 | 20.08 | 19.60 | 19.72 | 4,524,066 | -0.31(-1.53%) |
Oct 23, 2014 | 19.82 | 20.24 | 19.69 | 20.03 | 6,824,016 | +0.53(+2.74%) |
Oct 22, 2014 | 19.87 | 19.97 | 19.33 | 19.49 | 9,578,749 | -0.31(-1.55%) |
Oct 21, 2014 | 19.66 | 19.93 | 19.57 | 19.80 | 9,053,266 | +0.50(+2.59%) |
Oct 20, 2014 | 19.42 | 19.49 | 19.12 | 19.30 | 13,165,007 | -0.22(-1.14%) |
Oct 17, 2014 | 19.47 | 20.05 | 19.36 | 19.52 | 11,957,898 | +0.51(+2.69%) |
Oct 16, 2014 | 17.76 | 18.93 | 17.76 | 19.01 | 18,487,498 | +0.79(+4.34%) |
Oct 15, 2014 | 18.12 | 18.55 | 17.55 | 18.22 | 20,792,480 | -0.19(-1.05%) |
Oct 14, 2014 | 18.99 | 19.05 | 18.30 | 18.41 | 13,390,229 | -0.55(-2.88%) |
Oct 13, 2014 | 19.45 | 19.75 | 18.89 | 18.96 | 8,639,316 | -0.59(-3.00%) |
Oct 10, 2014 | 19.70 | 20.00 | 19.47 | 19.54 | 11,073,293 | -0.33(-1.66%) |
Oct 09, 2014 | 20.23 | 20.28 | 19.63 | 19.87 | 6,568,381 | -0.51(-2.51%) |
Oct 08, 2014 | 20.12 | 20.48 | 19.57 | 20.38 | 7,005,360 | +0.02(+0.08%) |
Oct 07, 2014 | 20.95 | 21.10 | 20.36 | 20.37 | 5,405,523 | -0.77(-3.63%) |
Oct 06, 2014 | 21.06 | 21.23 | 20.98 | 21.14 | 4,147,628 | +0.14(+0.68%) |
Oct 03, 2014 | 21.21 | 21.39 | 20.91 | 20.99 | 4,128,096 | -0.35(-1.63%) |
Oct 02, 2014 | 21.30 | 21.47 | 20.82 | 21.34 | 6,191,173 | -0.15(-0.69%) |
Oct 01, 2014 | 21.99 | 22.26 | 21.44 | 21.49 | 7,153,290 | -0.61(-2.75%) |
Sep 30, 2014 | 22.29 | 22.54 | 21.84 | 22.10 | 5,225,549 | -0.36(-1.60%) |
Sep 29, 2014 | 22.38 | 22.55 | 22.14 | 22.46 | 5,258,646 | -0.15(-0.65%) |
Sep 26, 2014 | 22.09 | 22.67 | 21.96 | 22.60 | 5,242,822 | +0.44(+2.00%) |
Sep 25, 2014 | 22.61 | 22.70 | 22.14 | 22.16 | 5,622,848 | -0.55(-2.43%) |
Sep 24, 2014 | 22.54 | 22.89 | 22.05 | 22.71 | 10,508,508 | +0.14(+0.61%) |
Sep 23, 2014 | 22.49 | 22.75 | 22.31 | 22.58 | 5,057,359 | +0.10(+0.46%) |
Sep 22, 2014 | 22.76 | 22.90 | 22.46 | 22.47 | 7,687,882 | -0.48(-2.08%) |
Sep 19, 2014 | 23.47 | 23.47 | 22.80 | 22.95 | 7,147,640 | -0.48(-2.06%) |
Sep 18, 2014 | 23.57 | 23.65 | 23.31 | 23.43 | 6,547,256 | -0.02(-0.10%) |
Sep 17, 2014 | 23.80 | 23.82 | 23.37 | 23.46 | 5,707,145 | -0.27(-1.13%) |
Sep 16, 2014 | 23.41 | 23.92 | 23.39 | 23.72 | 6,588,319 | +0.34(+1.44%) |
Sep 15, 2014 | 23.21 | 23.45 | 23.15 | 23.39 | 2,815,632 | +0.14(+0.61%) |
Sep 12, 2014 | 23.28 | 23.34 | 23.04 | 23.25 | 3,624,168 | -0.12(-0.51%) |
Sep 11, 2014 | 22.95 | 23.37 | 22.85 | 23.37 | 3,693,856 | +0.13(+0.54%) |
Sep 10, 2014 | 23.09 | 23.27 | 22.85 | 23.24 | 3,687,388 | +0.12(+0.50%) |
Sep 09, 2014 | 22.99 | 23.23 | 22.90 | 23.12 | 4,629,350 | +0.07(+0.29%) |
Sep 08, 2014 | 23.49 | 23.54 | 22.91 | 23.06 | 4,370,956 | -0.63(-2.65%) |
Sep 05, 2014 | 23.66 | 23.66 | 23.45 | 23.68 | 4,392,764 | +0.07(+0.29%) |
Sep 04, 2014 | 23.98 | 24.06 | 23.45 | 23.62 | 4,330,668 | -0.31(-1.28%) |
Sep 03, 2014 | 24.11 | 24.13 | 23.81 | 23.92 | 4,153,199 | +0.02(+0.07%) |
Sep 02, 2014 | 24.42 | 24.59 | 23.78 | 23.91 | 6,182,906 | -0.74(-2.99%) |
Aug 29, 2014 | 24.47 | 24.64 | 24.64 | 24.64 | 2,479,144 | +0.27(+1.09%) |
Aug 28, 2014 | 24.24 | 24.39 | 24.19 | 24.37 | 2,260,808 | +0.01(+0.02%) |
Aug 27, 2014 | 24.54 | 24.60 | 24.14 | 24.37 | 2,508,635 | +0.00(+0.00%) |
Aug 26, 2014 | 24.05 | 24.53 | 24.05 | 24.37 | 2,962,702 | +0.35(+1.44%) |
Aug 25, 2014 | 23.85 | 24.08 | 23.85 | 24.02 | 1,409,894 | +0.12(+0.50%) |
Aug 22, 2014 | 23.89 | 23.97 | 23.70 | 23.91 | 1,765,521 | -0.09(-0.38%) |
Aug 21, 2014 | 23.81 | 24.05 | 23.70 | 24.00 | 2,886,143 | +0.20(+0.83%) |
Aug 20, 2014 | 23.74 | 23.84 | 23.45 | 23.80 | 2,590,755 | +0.07(+0.31%) |
Aug 19, 2014 | 23.39 | 23.74 | 23.39 | 23.72 | 2,438,404 | +0.35(+1.48%) |
Aug 18, 2014 | 23.64 | 23.66 | 23.29 | 23.38 | 2,514,738 | -0.23(-0.98%) |
Aug 15, 2014 | 23.29 | 23.66 | 23.01 | 23.61 | 4,441,902 | +0.41(+1.76%) |
Aug 14, 2014 | 23.37 | 23.53 | 22.94 | 23.20 | 5,268,044 | -0.16(-0.68%) |
Aug 13, 2014 | 23.73 | 23.78 | 23.26 | 23.36 | 2,699,549 | -0.31(-1.31%) |
Aug 12, 2014 | 23.67 | 23.83 | 23.51 | 23.67 | 3,314,910 | -0.20(-0.83%) |
Aug 11, 2014 | 23.94 | 24.07 | 23.80 | 23.87 | 2,972,526 | +0.10(+0.40%) |
Aug 08, 2014 | 23.24 | 23.88 | 23.12 | 23.77 | 5,380,679 | +0.56(+2.41%) |
Aug 07, 2014 | 23.81 | 23.81 | 22.74 | 23.21 | 8,206,478 | -0.55(-2.31%) |
Aug 06, 2014 | 23.66 | 23.85 | 23.61 | 23.76 | 5,226,960 | +0.01(+0.02%) |
Aug 05, 2014 | 23.97 | 23.97 | 23.54 | 23.76 | 5,198,174 | -0.26(-1.08%) |
Aug 04, 2014 | 23.87 | 24.16 | 23.76 | 24.02 | 4,821,306 | +0.23(+0.98%) |