Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.69 | 22.09 | 21.44 | 21.77 | 3,486,756 | +0.59(+2.77%) |
Oct 30, 2014 | 21.15 | 21.32 | 20.82 | 21.18 | 3,413,059 | -0.10(-0.46%) |
Oct 29, 2014 | 20.95 | 21.34 | 20.70 | 21.28 | 5,208,987 | +0.36(+1.73%) |
Oct 28, 2014 | 20.70 | 20.96 | 20.38 | 20.92 | 2,094,223 | +0.33(+1.61%) |
Oct 27, 2014 | 20.64 | 20.66 | 20.20 | 20.59 | 3,000,549 | -0.08(-0.38%) |
Oct 24, 2014 | 20.46 | 20.69 | 20.31 | 20.66 | 2,121,242 | +0.21(+1.05%) |
Oct 23, 2014 | 20.51 | 20.73 | 20.28 | 20.45 | 4,342,108 | +0.24(+1.21%) |
Oct 22, 2014 | 20.75 | 21.12 | 20.07 | 20.21 | 7,519,470 | -0.23(-1.15%) |
Oct 21, 2014 | 20.15 | 20.63 | 19.99 | 20.44 | 3,849,846 | +0.49(+2.45%) |
Oct 20, 2014 | 19.79 | 20.02 | 19.56 | 19.95 | 3,822,273 | +0.31(+1.59%) |
Oct 17, 2014 | 19.74 | 20.06 | 19.37 | 19.64 | 5,046,190 | +0.23(+1.21%) |
Oct 16, 2014 | 18.36 | 19.71 | 18.32 | 19.41 | 4,965,114 | +0.51(+2.69%) |
Oct 15, 2014 | 18.31 | 18.96 | 17.77 | 18.90 | 7,421,469 | +0.15(+0.78%) |
Oct 14, 2014 | 18.74 | 19.19 | 18.27 | 18.75 | 6,112,766 | +0.12(+0.63%) |
Oct 13, 2014 | 18.98 | 19.22 | 18.53 | 18.63 | 5,406,312 | -0.45(-2.35%) |
Oct 10, 2014 | 19.62 | 20.02 | 19.07 | 19.08 | 7,224,188 | -0.79(-3.98%) |
Oct 09, 2014 | 20.69 | 20.79 | 19.85 | 19.87 | 5,341,005 | -0.92(-4.41%) |
Oct 08, 2014 | 21.07 | 21.08 | 20.24 | 20.79 | 8,407,436 | -0.21(-0.98%) |
Oct 07, 2014 | 21.69 | 21.86 | 21.00 | 21.00 | 3,558,106 | -0.88(-4.02%) |
Oct 06, 2014 | 22.33 | 22.33 | 21.71 | 21.88 | 2,243,384 | -0.34(-1.54%) |
Oct 03, 2014 | 21.87 | 22.29 | 21.69 | 22.22 | 4,055,446 | +0.60(+2.75%) |
Oct 02, 2014 | 21.47 | 21.75 | 21.15 | 21.62 | 3,243,300 | +0.12(+0.54%) |
Oct 01, 2014 | 21.98 | 22.04 | 21.41 | 21.50 | 3,310,362 | -0.55(-2.48%) |
Sep 30, 2014 | 22.18 | 22.33 | 21.94 | 22.05 | 2,009,378 | -0.05(-0.22%) |
Sep 29, 2014 | 21.98 | 22.25 | 21.85 | 22.10 | 2,070,882 | -0.20(-0.88%) |
Sep 26, 2014 | 22.26 | 22.46 | 22.13 | 22.29 | 2,001,516 | +0.14(+0.62%) |
Sep 25, 2014 | 22.88 | 22.88 | 22.07 | 22.16 | 3,463,496 | -0.77(-3.36%) |
Sep 24, 2014 | 22.86 | 22.96 | 22.39 | 22.93 | 3,397,104 | +0.14(+0.60%) |
Sep 23, 2014 | 22.94 | 23.15 | 22.69 | 22.79 | 2,139,263 | -0.17(-0.72%) |
Sep 22, 2014 | 23.13 | 23.15 | 22.56 | 22.96 | 3,284,949 | -0.20(-0.89%) |
Sep 19, 2014 | 23.58 | 23.79 | 22.94 | 23.16 | 5,249,688 | -0.39(-1.66%) |
Sep 18, 2014 | 23.44 | 23.98 | 23.36 | 23.55 | 4,555,697 | +0.25(+1.09%) |
Sep 17, 2014 | 22.83 | 23.57 | 22.63 | 23.30 | 5,139,953 | +0.50(+2.18%) |
Sep 16, 2014 | 22.39 | 22.81 | 22.26 | 22.80 | 3,529,384 | +0.36(+1.61%) |
Sep 15, 2014 | 22.49 | 22.53 | 22.20 | 22.44 | 3,510,133 | -0.15(-0.65%) |
Sep 12, 2014 | 22.22 | 22.80 | 22.20 | 22.59 | 3,864,029 | +0.42(+1.89%) |
Sep 11, 2014 | 22.04 | 22.22 | 21.87 | 22.17 | 2,859,902 | -0.02(-0.09%) |
Sep 10, 2014 | 21.69 | 22.23 | 21.66 | 22.19 | 2,065,073 | +0.55(+2.53%) |
Sep 09, 2014 | 21.81 | 21.90 | 21.50 | 21.64 | 1,950,105 | -0.22(-1.03%) |
Sep 08, 2014 | 21.33 | 21.90 | 21.28 | 21.87 | 2,579,346 | +0.48(+2.24%) |
Sep 05, 2014 | 21.31 | 21.43 | 21.03 | 21.39 | 1,944,311 | -0.02(-0.09%) |
Sep 04, 2014 | 21.46 | 21.82 | 21.37 | 21.41 | 1,987,363 | +0.08(+0.37%) |
Sep 03, 2014 | 21.67 | 21.98 | 21.27 | 21.33 | 2,144,754 | -0.43(-1.97%) |
Sep 02, 2014 | 21.85 | 22.03 | 21.62 | 21.76 | 1,756,240 | +0.03(+0.13%) |
Aug 29, 2014 | 21.71 | 21.73 | 21.73 | 21.73 | 1,075,163 | +0.10(+0.45%) |
Aug 28, 2014 | 21.57 | 21.84 | 21.35 | 21.63 | 1,137,387 | -0.12(-0.54%) |
Aug 27, 2014 | 22.00 | 22.23 | 21.73 | 21.75 | 1,869,590 | -0.28(-1.28%) |
Aug 26, 2014 | 22.18 | 22.30 | 22.01 | 22.03 | 1,553,792 | -0.11(-0.48%) |
Aug 25, 2014 | 22.06 | 22.23 | 21.96 | 22.14 | 1,409,367 | +0.27(+1.25%) |
Aug 22, 2014 | 21.63 | 21.93 | 21.40 | 21.87 | 1,710,906 | +0.23(+1.08%) |
Aug 21, 2014 | 21.30 | 21.68 | 21.13 | 21.63 | 1,752,139 | +0.35(+1.65%) |
Aug 20, 2014 | 21.17 | 21.47 | 21.17 | 21.28 | 1,793,201 | +0.04(+0.18%) |
Aug 19, 2014 | 21.19 | 21.27 | 21.05 | 21.24 | 1,996,816 | +0.12(+0.55%) |
Aug 18, 2014 | 20.86 | 21.18 | 20.86 | 21.12 | 2,022,502 | +0.28(+1.36%) |
Aug 15, 2014 | 21.09 | 21.12 | 20.58 | 20.84 | 2,353,585 | -0.14(-0.65%) |
Aug 14, 2014 | 20.92 | 21.00 | 20.68 | 20.98 | 1,505,030 | +0.15(+0.70%) |
Aug 13, 2014 | 20.41 | 20.97 | 20.38 | 20.83 | 1,147,391 | +0.06(+0.28%) |
Aug 12, 2014 | 20.94 | 21.11 | 20.67 | 20.77 | 1,965,778 | -0.22(-1.07%) |
Aug 11, 2014 | 20.90 | 21.17 | 20.74 | 21.00 | 1,825,477 | +0.21(+0.99%) |
Aug 08, 2014 | 20.17 | 20.76 | 20.14 | 20.79 | 3,688,015 | +0.71(+3.55%) |
Aug 07, 2014 | 20.63 | 20.81 | 20.05 | 20.08 | 2,310,648 | -0.43(-2.09%) |
Aug 06, 2014 | 20.08 | 20.76 | 20.08 | 20.51 | 2,464,874 | +0.29(+1.45%) |
Aug 05, 2014 | 20.28 | 20.57 | 20.17 | 20.22 | 3,260,232 | -0.22(-1.10%) |
Aug 04, 2014 | 20.32 | 20.52 | 20.12 | 20.44 | 2,184,507 | +0.19(+0.92%) |