Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.33 | 18.65 | 18.11 | 18.63 | 6,539,596 | +0.35(+1.91%) |
Oct 30, 2014 | 18.43 | 18.43 | 18.13 | 18.28 | 6,412,881 | -0.12(-0.65%) |
Oct 29, 2014 | 18.60 | 18.89 | 18.25 | 18.40 | 7,321,526 | -0.04(-0.22%) |
Oct 28, 2014 | 17.85 | 18.45 | 17.71 | 18.44 | 5,049,849 | +0.64(+3.60%) |
Oct 27, 2014 | 18.08 | 18.35 | 18.35 | 17.80 | 11,591,541 | -0.55(-3.00%) |
Oct 24, 2014 | 18.43 | 18.61 | 18.28 | 18.35 | 4,800,078 | -0.14(-0.76%) |
Oct 23, 2014 | 18.32 | 18.65 | 18.11 | 18.49 | 6,823,885 | +0.44(+2.44%) |
Oct 22, 2014 | 19.00 | 19.02 | 18.05 | 18.05 | 9,227,371 | -1.04(-5.45%) |
Oct 21, 2014 | 18.80 | 19.11 | 18.71 | 19.09 | 6,531,156 | +0.37(+1.98%) |
Oct 20, 2014 | 18.49 | 18.75 | 18.33 | 18.72 | 5,890,436 | +0.09(+0.48%) |
Oct 17, 2014 | 19.18 | 19.19 | 18.41 | 18.63 | 6,600,832 | -0.24(-1.27%) |
Oct 16, 2014 | 18.12 | 18.98 | 18.03 | 18.87 | 8,583,138 | +0.25(+1.34%) |
Oct 15, 2014 | 18.01 | 18.68 | 18.00 | 18.62 | 8,996,371 | +0.20(+1.09%) |
Oct 14, 2014 | 18.87 | 19.31 | 18.30 | 18.42 | 7,468,741 | -0.39(-2.07%) |
Oct 13, 2014 | 19.62 | 20.04 | 18.79 | 18.81 | 4,992,568 | -0.99(-5.00%) |
Oct 10, 2014 | 20.07 | 20.32 | 19.67 | 19.80 | 5,207,180 | -0.40(-1.98%) |
Oct 09, 2014 | 20.89 | 21.03 | 20.20 | 20.20 | 5,965,113 | -0.89(-4.22%) |
Oct 08, 2014 | 21.37 | 21.38 | 20.57 | 21.09 | 6,073,514 | -0.12(-0.57%) |
Oct 07, 2014 | 21.38 | 21.54 | 21.14 | 21.21 | 4,800,592 | -0.24(-1.12%) |
Oct 06, 2014 | 21.15 | 21.61 | 21.06 | 21.45 | 5,153,313 | +0.30(+1.42%) |
Oct 03, 2014 | 21.39 | 21.71 | 21.12 | 21.15 | 4,331,961 | -0.36(-1.67%) |
Oct 02, 2014 | 21.54 | 21.68 | 21.16 | 21.51 | 6,740,632 | +0.13(+0.61%) |
Oct 01, 2014 | 21.15 | 21.74 | 21.09 | 21.38 | 6,391,368 | +0.17(+0.80%) |
Sep 30, 2014 | 21.68 | 21.76 | 21.04 | 21.21 | 5,809,419 | -0.38(-1.76%) |
Sep 29, 2014 | 21.39 | 21.93 | 21.23 | 21.59 | 9,662,082 | +0.46(+2.18%) |
Sep 26, 2014 | 20.91 | 21.22 | 20.72 | 21.13 | 2,715,854 | +0.18(+0.86%) |
Sep 25, 2014 | 21.30 | 21.33 | 20.91 | 20.95 | 4,246,901 | -0.34(-1.60%) |
Sep 24, 2014 | 21.32 | 21.46 | 21.04 | 21.29 | 4,845,640 | -0.13(-0.61%) |
Sep 23, 2014 | 21.32 | 21.63 | 21.19 | 21.42 | 5,516,378 | +0.10(+0.47%) |
Sep 22, 2014 | 21.63 | 21.68 | 21.12 | 21.32 | 4,591,778 | -0.45(-2.07%) |
Sep 19, 2014 | 22.20 | 22.23 | 21.75 | 21.77 | 5,811,470 | -0.52(-2.33%) |
Sep 18, 2014 | 22.55 | 22.57 | 22.14 | 22.29 | 6,040,293 | -0.20(-0.89%) |
Sep 17, 2014 | 22.86 | 22.86 | 22.43 | 22.49 | 5,113,281 | -0.26(-1.14%) |
Sep 16, 2014 | 22.65 | 22.92 | 22.51 | 22.75 | 3,316,395 | +0.08(+0.35%) |
Sep 15, 2014 | 22.50 | 22.86 | 22.43 | 22.67 | 3,491,065 | +0.22(+0.98%) |
Sep 12, 2014 | 22.28 | 22.52 | 22.10 | 22.45 | 3,228,732 | +0.13(+0.58%) |
Sep 11, 2014 | 22.54 | 22.54 | 22.21 | 22.32 | 5,991,357 | -0.51(-2.23%) |
Sep 10, 2014 | 23.10 | 23.10 | 22.55 | 22.83 | 6,137,364 | -0.42(-1.81%) |
Sep 09, 2014 | 22.58 | 23.32 | 22.51 | 23.25 | 6,687,493 | +0.75(+3.33%) |
Sep 08, 2014 | 22.60 | 22.64 | 22.29 | 22.50 | 3,686,622 | -0.14(-0.62%) |
Sep 05, 2014 | 22.59 | 22.74 | 22.51 | 22.64 | 2,164,145 | +0.02(+0.09%) |
Sep 04, 2014 | 23.01 | 23.37 | 22.53 | 22.62 | 4,333,785 | -0.49(-2.12%) |
Sep 03, 2014 | 22.84 | 23.17 | 22.83 | 23.11 | 3,293,245 | +0.47(+2.08%) |
Sep 02, 2014 | 22.88 | 22.97 | 22.63 | 22.64 | 3,640,233 | -0.39(-1.69%) |
Aug 29, 2014 | 22.93 | 23.03 | 23.03 | 23.03 | 2,353,400 | +0.15(+0.66%) |
Aug 28, 2014 | 22.82 | 22.95 | 22.73 | 22.88 | 3,225,953 | -0.02(-0.09%) |
Aug 27, 2014 | 22.57 | 22.98 | 22.51 | 22.90 | 6,756,076 | +0.46(+2.05%) |
Aug 26, 2014 | 22.32 | 22.56 | 22.23 | 22.44 | 4,601,493 | +0.19(+0.85%) |
Aug 25, 2014 | 22.05 | 22.29 | 21.98 | 22.25 | 2,386,360 | +0.27(+1.23%) |
Aug 22, 2014 | 22.05 | 22.05 | 21.80 | 21.98 | 2,492,821 | -0.03(-0.14%) |
Aug 21, 2014 | 21.99 | 22.02 | 21.66 | 22.01 | 2,831,897 | +0.14(+0.64%) |
Aug 20, 2014 | 21.72 | 21.88 | 21.49 | 21.87 | 2,185,636 | +0.14(+0.64%) |
Aug 19, 2014 | 21.34 | 21.74 | 21.31 | 21.73 | 3,570,317 | +0.42(+1.97%) |
Aug 18, 2014 | 21.59 | 21.60 | 21.25 | 21.31 | 2,510,775 | -0.22(-1.02%) |
Aug 15, 2014 | 21.44 | 21.58 | 21.16 | 21.53 | 3,056,331 | +0.11(+0.51%) |
Aug 14, 2014 | 21.50 | 21.61 | 21.31 | 21.42 | 2,436,916 | +0.00(+0.00%) |
Aug 13, 2014 | 21.70 | 21.72 | 21.34 | 21.42 | 3,270,269 | -0.25(-1.15%) |
Aug 12, 2014 | 21.74 | 21.88 | 21.57 | 21.67 | 3,320,405 | -0.20(-0.91%) |
Aug 11, 2014 | 21.82 | 22.00 | 21.75 | 21.87 | 3,764,167 | +0.18(+0.83%) |
Aug 08, 2014 | 21.31 | 21.78 | 21.24 | 21.69 | 4,571,252 | +0.39(+1.83%) |
Aug 07, 2014 | 21.08 | 21.43 | 21.05 | 21.30 | 4,953,491 | +0.33(+1.57%) |
Aug 06, 2014 | 20.87 | 21.21 | 20.82 | 20.97 | 4,078,436 | +0.02(+0.10%) |
Aug 05, 2014 | 21.26 | 21.36 | 20.75 | 20.95 | 5,422,107 | -0.52(-2.42%) |
Aug 04, 2014 | 21.16 | 21.56 | 21.13 | 21.47 | 2,481,027 | +0.36(+1.71%) |