Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.79 | 20.21 | 19.74 | 20.20 | 1,470,053 | +0.29(+1.48%) |
Oct 30, 2014 | 20.20 | 20.30 | 19.84 | 19.90 | 1,323,456 | -0.42(-2.09%) |
Oct 29, 2014 | 20.51 | 20.78 | 20.16 | 20.33 | 3,344,984 | -0.07(-0.36%) |
Oct 28, 2014 | 19.72 | 20.42 | 19.64 | 20.40 | 2,638,922 | +0.71(+3.60%) |
Oct 27, 2014 | 19.80 | 19.94 | 19.94 | 19.69 | 2,019,476 | -0.25(-1.27%) |
Oct 24, 2014 | 20.31 | 20.55 | 19.91 | 19.94 | 2,822,145 | -0.33(-1.65%) |
Oct 23, 2014 | 19.54 | 20.47 | 19.41 | 20.28 | 4,789,409 | +1.24(+6.51%) |
Oct 22, 2014 | 19.46 | 19.52 | 18.98 | 19.04 | 3,841,853 | -0.38(-1.97%) |
Oct 21, 2014 | 19.26 | 19.46 | 19.13 | 19.42 | 4,950,888 | +0.34(+1.80%) |
Oct 20, 2014 | 19.05 | 19.25 | 18.86 | 19.08 | 2,510,392 | +0.00(+0.00%) |
Oct 17, 2014 | 19.36 | 19.42 | 18.97 | 19.08 | 2,785,541 | -0.03(-0.17%) |
Oct 16, 2014 | 18.65 | 19.27 | 18.56 | 19.11 | 4,214,493 | +0.12(+0.64%) |
Oct 15, 2014 | 19.08 | 19.17 | 18.65 | 18.99 | 4,780,879 | -0.30(-1.56%) |
Oct 14, 2014 | 19.63 | 19.70 | 19.20 | 19.29 | 2,770,181 | -0.25(-1.29%) |
Oct 13, 2014 | 19.77 | 20.07 | 19.49 | 19.54 | 2,279,826 | -0.32(-1.60%) |
Oct 10, 2014 | 20.09 | 20.24 | 19.76 | 19.86 | 2,314,760 | -0.40(-1.97%) |
Oct 09, 2014 | 20.79 | 20.81 | 20.20 | 20.26 | 2,553,624 | -0.64(-3.08%) |
Oct 08, 2014 | 21.00 | 21.00 | 20.36 | 20.91 | 2,461,652 | -0.12(-0.58%) |
Oct 07, 2014 | 21.16 | 21.41 | 21.00 | 21.03 | 1,558,866 | -0.27(-1.26%) |
Oct 06, 2014 | 21.39 | 21.44 | 21.09 | 21.30 | 1,472,279 | +0.06(+0.27%) |
Oct 03, 2014 | 21.53 | 21.57 | 21.15 | 21.24 | 1,158,112 | -0.33(-1.51%) |
Oct 02, 2014 | 21.38 | 21.71 | 21.02 | 21.57 | 2,312,574 | +0.17(+0.80%) |
Oct 01, 2014 | 21.93 | 21.93 | 21.26 | 21.40 | 1,697,975 | -0.53(-2.42%) |
Sep 30, 2014 | 22.13 | 22.19 | 21.67 | 21.93 | 1,337,112 | -0.28(-1.25%) |
Sep 29, 2014 | 22.21 | 22.30 | 21.93 | 22.20 | 940,411 | -0.13(-0.58%) |
Sep 26, 2014 | 22.03 | 22.46 | 21.89 | 22.33 | 1,337,689 | +0.31(+1.41%) |
Sep 25, 2014 | 22.68 | 22.69 | 22.01 | 22.02 | 1,768,882 | -0.80(-3.50%) |
Sep 24, 2014 | 23.05 | 23.14 | 22.80 | 22.82 | 2,923,143 | -0.29(-1.27%) |
Sep 23, 2014 | 22.89 | 23.32 | 22.85 | 23.12 | 969,848 | +0.16(+0.71%) |
Sep 22, 2014 | 23.34 | 23.35 | 22.94 | 22.95 | 2,049,512 | -0.50(-2.12%) |
Sep 19, 2014 | 23.64 | 23.81 | 23.24 | 23.45 | 1,748,118 | -0.24(-1.03%) |
Sep 18, 2014 | 24.28 | 24.47 | 23.61 | 23.70 | 2,395,754 | -0.68(-2.78%) |
Sep 17, 2014 | 24.89 | 24.94 | 24.36 | 24.37 | 1,171,077 | -0.53(-2.13%) |
Sep 16, 2014 | 24.78 | 25.18 | 24.61 | 24.90 | 1,027,153 | +0.17(+0.69%) |
Sep 15, 2014 | 24.45 | 24.77 | 24.23 | 24.73 | 1,294,030 | +0.24(+1.00%) |
Sep 12, 2014 | 24.54 | 24.58 | 24.27 | 24.49 | 1,094,847 | -0.17(-0.69%) |
Sep 11, 2014 | 24.65 | 24.67 | 24.41 | 24.66 | 809,428 | -0.33(-1.31%) |
Sep 10, 2014 | 24.89 | 25.00 | 24.65 | 24.98 | 1,196,590 | +0.09(+0.36%) |
Sep 09, 2014 | 24.89 | 25.01 | 24.71 | 24.89 | 1,428,365 | -0.09(-0.36%) |
Sep 08, 2014 | 25.39 | 25.40 | 24.87 | 24.98 | 1,008,972 | -0.54(-2.11%) |
Sep 05, 2014 | 25.56 | 25.67 | 25.28 | 25.52 | 1,136,108 | -0.05(-0.19%) |
Sep 04, 2014 | 25.68 | 25.81 | 25.42 | 25.57 | 1,315,901 | -0.03(-0.13%) |
Sep 03, 2014 | 25.54 | 25.69 | 25.51 | 25.60 | 802,766 | +0.15(+0.61%) |
Sep 02, 2014 | 25.91 | 25.94 | 25.39 | 25.45 | 693,049 | -0.56(-2.16%) |
Aug 29, 2014 | 25.69 | 26.01 | 26.01 | 26.01 | 1,172,268 | +0.41(+1.59%) |
Aug 28, 2014 | 25.55 | 25.68 | 25.46 | 25.60 | 870,757 | +0.01(+0.03%) |
Aug 27, 2014 | 25.49 | 25.65 | 25.36 | 25.60 | 871,508 | +0.27(+1.06%) |
Aug 26, 2014 | 25.28 | 25.49 | 25.28 | 25.33 | 519,281 | +0.17(+0.68%) |
Aug 25, 2014 | 24.93 | 25.20 | 24.91 | 25.16 | 562,785 | +0.16(+0.65%) |
Aug 22, 2014 | 25.07 | 25.07 | 24.83 | 24.99 | 652,720 | -0.07(-0.29%) |
Aug 21, 2014 | 25.16 | 25.18 | 25.00 | 25.07 | 897,925 | -0.05(-0.20%) |
Aug 20, 2014 | 25.07 | 25.15 | 24.83 | 25.11 | 706,758 | +0.07(+0.29%) |
Aug 19, 2014 | 24.80 | 25.10 | 24.80 | 25.04 | 546,302 | +0.24(+0.99%) |
Aug 18, 2014 | 25.14 | 25.16 | 24.66 | 24.80 | 677,581 | -0.20(-0.82%) |
Aug 15, 2014 | 25.03 | 25.08 | 24.54 | 25.00 | 1,122,850 | +0.15(+0.62%) |
Aug 14, 2014 | 24.99 | 25.04 | 24.71 | 24.85 | 600,402 | -0.07(-0.29%) |
Aug 13, 2014 | 25.16 | 25.23 | 24.85 | 24.92 | 1,214,747 | -0.16(-0.65%) |
Aug 12, 2014 | 25.05 | 25.23 | 24.92 | 25.08 | 1,892,333 | -0.06(-0.23%) |
Aug 11, 2014 | 25.02 | 25.16 | 24.94 | 25.14 | 757,609 | +0.24(+0.95%) |
Aug 08, 2014 | 24.54 | 25.01 | 24.41 | 24.90 | 896,266 | +0.38(+1.56%) |
Aug 07, 2014 | 25.05 | 25.05 | 24.32 | 24.52 | 1,559,034 | -0.43(-1.73%) |
Aug 06, 2014 | 24.86 | 25.18 | 24.76 | 24.95 | 1,431,018 | -0.04(-0.16%) |
Aug 05, 2014 | 25.26 | 25.27 | 24.80 | 24.99 | 1,946,196 | -0.35(-1.38%) |
Aug 04, 2014 | 25.00 | 25.35 | 24.89 | 25.34 | 1,411,860 | +0.32(+1.27%) |