Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.83 | 22.37 | 21.73 | 22.37 | 8,261,044 | +0.92(+4.27%) |
Oct 30, 2014 | 21.07 | 21.74 | 20.98 | 21.45 | 5,843,161 | +0.36(+1.69%) |
Oct 29, 2014 | 21.27 | 21.31 | 20.50 | 21.09 | 8,434,901 | -0.17(-0.82%) |
Oct 28, 2014 | 20.63 | 21.27 | 20.58 | 21.27 | 7,887,885 | +0.72(+3.49%) |
Oct 27, 2014 | 20.76 | 21.11 | 20.44 | 20.55 | 7,459,378 | -0.29(-1.37%) |
Oct 24, 2014 | 20.68 | 20.97 | 20.32 | 20.83 | 8,797,367 | +0.32(+1.54%) |
Oct 23, 2014 | 20.09 | 20.76 | 20.01 | 20.52 | 11,823,591 | +0.52(+2.61%) |
Oct 22, 2014 | 19.51 | 20.07 | 19.31 | 20.00 | 14,175,730 | +0.49(+2.50%) |
Oct 21, 2014 | 19.32 | 19.51 | 19.01 | 19.51 | 9,386,507 | +0.39(+2.05%) |
Oct 20, 2014 | 18.73 | 19.28 | 18.72 | 19.12 | 6,681,824 | +0.40(+2.13%) |
Oct 17, 2014 | 18.88 | 19.27 | 18.45 | 18.72 | 9,963,662 | +0.25(+1.36%) |
Oct 16, 2014 | 17.66 | 18.48 | 17.66 | 18.47 | 13,509,448 | +0.36(+1.97%) |
Oct 15, 2014 | 16.79 | 18.23 | 16.68 | 18.11 | 14,499,405 | +0.88(+5.08%) |
Oct 14, 2014 | 16.79 | 17.70 | 16.60 | 17.24 | 18,299,768 | +0.59(+3.56%) |
Oct 13, 2014 | 17.68 | 18.06 | 16.53 | 16.64 | 17,587,528 | -0.94(-5.35%) |
Oct 10, 2014 | 18.40 | 18.53 | 17.58 | 17.59 | 11,968,815 | -0.89(-4.84%) |
Oct 09, 2014 | 18.65 | 19.23 | 18.36 | 18.48 | 8,869,446 | -0.27(-1.42%) |
Oct 08, 2014 | 18.10 | 18.85 | 17.66 | 18.75 | 7,795,006 | +0.55(+3.00%) |
Oct 07, 2014 | 18.67 | 18.92 | 18.20 | 18.20 | 5,990,148 | -0.74(-3.93%) |
Oct 06, 2014 | 19.37 | 19.45 | 18.83 | 18.94 | 5,292,137 | -0.13(-0.67%) |
Oct 03, 2014 | 18.88 | 19.34 | 18.73 | 19.07 | 9,864,467 | +0.73(+4.00%) |
Oct 02, 2014 | 17.77 | 18.55 | 17.29 | 18.34 | 11,125,805 | +0.45(+2.52%) |
Oct 01, 2014 | 18.30 | 18.34 | 17.36 | 17.89 | 15,264,831 | -0.55(-2.98%) |
Sep 30, 2014 | 19.31 | 19.39 | 18.41 | 18.44 | 9,993,494 | -0.68(-3.55%) |
Sep 29, 2014 | 19.16 | 19.59 | 18.88 | 19.11 | 9,894,423 | -0.30(-1.54%) |
Sep 26, 2014 | 19.56 | 19.71 | 19.18 | 19.41 | 9,000,359 | -0.09(-0.48%) |
Sep 25, 2014 | 20.43 | 20.47 | 19.48 | 19.51 | 11,204,363 | -0.96(-4.68%) |
Sep 24, 2014 | 20.39 | 20.69 | 20.17 | 20.46 | 10,302,539 | +0.06(+0.29%) |
Sep 23, 2014 | 19.38 | 20.53 | 19.24 | 20.41 | 15,555,331 | +0.83(+4.24%) |
Sep 22, 2014 | 19.93 | 19.96 | 19.04 | 19.58 | 11,355,215 | -0.81(-3.98%) |
Sep 19, 2014 | 20.34 | 20.41 | 19.61 | 20.39 | 16,014,664 | +0.26(+1.31%) |
Sep 18, 2014 | 19.51 | 20.33 | 19.51 | 20.12 | 10,343,935 | +0.65(+3.32%) |
Sep 17, 2014 | 19.30 | 19.74 | 19.30 | 19.48 | 7,589,512 | +0.16(+0.84%) |
Sep 16, 2014 | 19.02 | 19.65 | 18.46 | 19.31 | 15,281,244 | +0.14(+0.73%) |
Sep 15, 2014 | 20.19 | 20.19 | 18.66 | 19.17 | 16,368,539 | -1.04(-5.15%) |
Sep 12, 2014 | 20.48 | 20.56 | 20.01 | 20.22 | 7,216,723 | -0.24(-1.15%) |
Sep 11, 2014 | 19.88 | 20.50 | 19.86 | 20.45 | 7,761,667 | +0.30(+1.48%) |
Sep 10, 2014 | 20.49 | 20.46 | 19.66 | 20.15 | 12,607,009 | -0.34(-1.64%) |
Sep 09, 2014 | 20.89 | 21.15 | 20.39 | 20.49 | 9,481,611 | -0.37(-1.77%) |
Sep 08, 2014 | 20.29 | 21.00 | 20.13 | 20.86 | 11,496,093 | +0.81(+4.05%) |
Sep 05, 2014 | 20.29 | 20.39 | 20.01 | 20.05 | 5,473,836 | -0.21(-1.06%) |
Sep 04, 2014 | 20.78 | 20.86 | 20.00 | 20.26 | 11,197,484 | -0.46(-2.20%) |
Sep 03, 2014 | 20.51 | 20.74 | 20.28 | 20.72 | 13,830,784 | +0.52(+2.59%) |
Sep 02, 2014 | 19.28 | 20.22 | 19.12 | 20.19 | 17,739,990 | +1.01(+5.28%) |
Aug 29, 2014 | 20.54 | 19.18 | 19.18 | 19.18 | 284,102,848 | -1.20(-5.90%) |
Aug 28, 2014 | 20.61 | 20.75 | 20.23 | 20.38 | 10,032,440 | -0.50(-2.41%) |
Aug 27, 2014 | 20.98 | 21.07 | 20.66 | 20.89 | 6,513,011 | -0.27(-1.27%) |
Aug 26, 2014 | 21.27 | 21.44 | 21.10 | 21.15 | 4,321,627 | -0.11(-0.53%) |
Aug 25, 2014 | 20.97 | 21.34 | 20.88 | 21.27 | 6,293,842 | +0.47(+2.24%) |
Aug 22, 2014 | 20.89 | 20.94 | 20.51 | 20.80 | 6,850,504 | -0.08(-0.40%) |
Aug 21, 2014 | 21.15 | 21.27 | 20.85 | 20.88 | 6,309,076 | -0.18(-0.84%) |
Aug 20, 2014 | 21.01 | 21.36 | 20.85 | 21.06 | 4,886,101 | +0.01(+0.04%) |
Aug 19, 2014 | 21.65 | 21.60 | 20.97 | 21.05 | 10,786,528 | -0.55(-2.53%) |
Aug 18, 2014 | 21.70 | 21.92 | 21.31 | 21.60 | 8,766,807 | +0.29(+1.34%) |
Aug 15, 2014 | 21.40 | 22.10 | 21.00 | 21.31 | 18,626,938 | +0.12(+0.55%) |
Aug 14, 2014 | 20.95 | 21.75 | 20.35 | 21.20 | 34,834,784 | -1.16(-5.19%) |
Aug 13, 2014 | 21.64 | 22.39 | 21.51 | 22.36 | 24,336,460 | +0.93(+4.36%) |
Aug 12, 2014 | 21.29 | 21.63 | 20.93 | 21.42 | 12,972,386 | +0.30(+1.44%) |
Aug 11, 2014 | 20.48 | 21.19 | 20.45 | 21.12 | 10,791,572 | +0.88(+4.36%) |
Aug 08, 2014 | 20.36 | 20.44 | 20.24 | 20.23 | 5,932,832 | -0.06(-0.31%) |
Aug 07, 2014 | 20.34 | 20.50 | 20.14 | 20.30 | 4,673,503 | +0.25(+1.25%) |
Aug 06, 2014 | 19.61 | 20.44 | 19.39 | 20.05 | 8,776,249 | +0.12(+0.61%) |
Aug 05, 2014 | 20.15 | 20.36 | 19.67 | 19.93 | 8,560,350 | -0.34(-1.68%) |
Aug 04, 2014 | 20.47 | 20.58 | 20.19 | 20.27 | 5,930,627 | -0.01(-0.07%) |