Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.83 | 20.00 | 19.77 | 19.95 | 10,058,199 | +0.37(+1.89%) |
Oct 30, 2014 | 19.01 | 19.63 | 19.01 | 19.58 | 10,293,312 | +0.54(+2.84%) |
Oct 29, 2014 | 19.27 | 19.39 | 18.97 | 19.04 | 10,196,585 | -0.19(-0.99%) |
Oct 28, 2014 | 19.12 | 19.31 | 19.08 | 19.23 | 8,264,476 | +0.24(+1.26%) |
Oct 27, 2014 | 19.17 | 19.17 | 19.17 | 18.99 | 14,706,533 | -0.18(-0.94%) |
Oct 24, 2014 | 19.05 | 19.35 | 18.97 | 19.17 | 9,760,130 | +0.11(+0.58%) |
Oct 23, 2014 | 19.18 | 19.25 | 18.98 | 19.06 | 5,875,385 | +0.02(+0.11%) |
Oct 22, 2014 | 19.37 | 19.37 | 19.00 | 19.04 | 5,358,061 | -0.20(-1.04%) |
Oct 21, 2014 | 19.02 | 19.24 | 18.93 | 19.24 | 9,764,377 | +0.37(+1.96%) |
Oct 20, 2014 | 18.81 | 18.92 | 18.67 | 18.87 | 6,568,899 | +0.02(+0.11%) |
Oct 17, 2014 | 19.19 | 19.44 | 18.81 | 18.85 | 8,996,122 | -0.14(-0.74%) |
Oct 16, 2014 | 18.39 | 19.34 | 18.28 | 18.99 | 13,359,076 | +0.27(+1.44%) |
Oct 15, 2014 | 18.00 | 18.74 | 17.73 | 18.72 | 12,157,267 | +0.51(+2.80%) |
Oct 14, 2014 | 18.53 | 18.74 | 18.08 | 18.21 | 8,681,891 | -0.21(-1.14%) |
Oct 13, 2014 | 18.79 | 19.04 | 18.39 | 18.42 | 9,169,384 | -0.29(-1.55%) |
Oct 10, 2014 | 19.95 | 20.08 | 18.70 | 18.71 | 20,038,218 | -1.37(-6.82%) |
Oct 09, 2014 | 20.74 | 20.74 | 20.03 | 20.08 | 5,516,639 | -0.56(-2.71%) |
Oct 08, 2014 | 20.15 | 20.73 | 19.91 | 20.64 | 15,866,720 | +0.51(+2.53%) |
Oct 07, 2014 | 20.64 | 20.64 | 20.08 | 20.13 | 8,088,518 | -0.51(-2.47%) |
Oct 06, 2014 | 20.81 | 20.81 | 20.48 | 20.64 | 4,760,307 | -0.07(-0.34%) |
Oct 03, 2014 | 20.49 | 20.79 | 20.41 | 20.71 | 5,952,536 | +0.30(+1.49%) |
Oct 02, 2014 | 20.54 | 20.62 | 19.96 | 20.41 | 6,718,766 | -0.18(-0.90%) |
Oct 01, 2014 | 20.84 | 20.87 | 20.44 | 20.59 | 6,161,345 | -0.20(-0.96%) |
Sep 30, 2014 | 20.93 | 21.06 | 20.65 | 20.79 | 7,111,662 | -0.12(-0.57%) |
Sep 29, 2014 | 21.14 | 21.23 | 20.82 | 20.91 | 4,811,601 | -0.34(-1.60%) |
Sep 26, 2014 | 21.02 | 21.37 | 20.94 | 21.25 | 6,363,974 | +0.24(+1.14%) |
Sep 25, 2014 | 21.20 | 21.21 | 20.95 | 21.01 | 7,398,380 | -0.20(-0.94%) |
Sep 24, 2014 | 21.28 | 21.38 | 21.05 | 21.21 | 6,927,326 | -0.07(-0.33%) |
Sep 23, 2014 | 21.50 | 21.63 | 21.21 | 21.28 | 7,434,424 | -0.41(-1.89%) |
Sep 22, 2014 | 21.74 | 21.82 | 21.62 | 21.69 | 5,580,790 | -0.13(-0.60%) |
Sep 19, 2014 | 21.91 | 22.00 | 21.56 | 21.82 | 8,804,695 | +0.05(+0.23%) |
Sep 18, 2014 | 21.59 | 21.87 | 21.32 | 21.77 | 9,120,589 | +0.33(+1.54%) |
Sep 17, 2014 | 22.31 | 22.41 | 21.41 | 21.44 | 16,395,775 | -0.77(-3.47%) |
Sep 16, 2014 | 22.33 | 22.52 | 22.16 | 22.21 | 6,673,251 | -0.10(-0.45%) |
Sep 15, 2014 | 23.40 | 23.48 | 22.22 | 22.31 | 13,717,014 | -1.08(-4.62%) |
Sep 12, 2014 | 23.80 | 23.87 | 23.17 | 23.39 | 8,784,862 | -0.48(-2.01%) |
Sep 11, 2014 | 23.78 | 24.08 | 23.70 | 23.87 | 5,008,374 | +0.06(+0.25%) |
Sep 10, 2014 | 24.12 | 24.18 | 23.28 | 23.81 | 9,605,696 | +0.08(+0.34%) |
Sep 09, 2014 | 23.86 | 24.00 | 23.48 | 23.73 | 9,387,183 | -0.13(-0.54%) |
Sep 08, 2014 | 23.89 | 24.00 | 23.46 | 23.86 | 8,697,168 | -0.16(-0.67%) |
Sep 05, 2014 | 23.88 | 24.02 | 23.67 | 24.02 | 4,126,606 | +0.23(+0.97%) |
Sep 04, 2014 | 23.90 | 24.15 | 23.76 | 23.79 | 4,613,646 | -0.16(-0.65%) |
Sep 03, 2014 | 23.77 | 24.12 | 23.77 | 23.95 | 8,350,349 | +0.21(+0.86%) |
Sep 02, 2014 | 23.53 | 23.73 | 23.37 | 23.74 | 6,068,243 | +0.20(+0.85%) |
Aug 29, 2014 | 23.38 | 23.54 | 23.54 | 23.54 | 7,153,000 | +0.19(+0.81%) |
Aug 28, 2014 | 23.04 | 23.37 | 23.03 | 23.35 | 3,419,483 | +0.16(+0.69%) |
Aug 27, 2014 | 23.07 | 23.19 | 23.04 | 23.19 | 3,209,381 | +0.18(+0.78%) |
Aug 26, 2014 | 23.10 | 23.15 | 22.80 | 23.01 | 4,546,029 | -0.03(-0.13%) |
Aug 25, 2014 | 23.22 | 23.29 | 23.01 | 23.04 | 2,679,474 | -0.09(-0.39%) |
Aug 22, 2014 | 23.28 | 23.33 | 23.02 | 23.13 | 2,820,877 | -0.03(-0.13%) |
Aug 21, 2014 | 23.06 | 23.21 | 23.01 | 23.16 | 4,233,222 | +0.08(+0.35%) |
Aug 20, 2014 | 23.00 | 23.22 | 22.96 | 23.08 | 4,251,920 | +0.07(+0.30%) |
Aug 19, 2014 | 23.25 | 23.25 | 23.00 | 23.01 | 5,581,982 | -0.26(-1.12%) |
Aug 18, 2014 | 23.40 | 23.50 | 23.19 | 23.27 | 5,456,161 | -0.09(-0.39%) |
Aug 15, 2014 | 23.54 | 23.54 | 23.14 | 23.36 | 7,977,525 | +0.05(+0.21%) |
Aug 14, 2014 | 23.09 | 23.34 | 23.04 | 23.31 | 5,688,588 | +0.30(+1.30%) |
Aug 13, 2014 | 23.25 | 23.25 | 22.71 | 23.01 | 5,339,182 | +0.20(+0.88%) |
Aug 12, 2014 | 22.71 | 22.93 | 22.67 | 22.81 | 5,454,916 | +0.01(+0.04%) |
Aug 11, 2014 | 22.65 | 23.17 | 22.65 | 22.80 | 6,684,576 | +0.26(+1.15%) |
Aug 08, 2014 | 22.57 | 22.72 | 22.33 | 22.54 | 5,841,036 | +0.14(+0.63%) |
Aug 07, 2014 | 22.70 | 22.89 | 22.27 | 22.40 | 5,662,729 | -0.55(-2.40%) |
Aug 06, 2014 | 23.64 | 23.79 | 22.54 | 22.95 | 9,297,764 | +0.59(+2.64%) |
Aug 05, 2014 | 22.69 | 22.79 | 22.22 | 22.36 | 6,982,205 | -0.25(-1.11%) |
Aug 04, 2014 | 22.55 | 22.80 | 22.46 | 22.61 | 7,469,194 | +0.17(+0.76%) |