Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.52 | 26.70 | 25.51 | 26.45 | 4,083,028 | +1.18(+4.67%) |
Oct 30, 2014 | 24.50 | 25.48 | 23.72 | 25.27 | 6,254,622 | +2.47(+10.83%) |
Oct 29, 2014 | 23.17 | 23.35 | 22.70 | 22.80 | 1,728,297 | -0.31(-1.34%) |
Oct 28, 2014 | 22.19 | 23.11 | 22.17 | 23.11 | 1,850,634 | +1.00(+4.52%) |
Oct 27, 2014 | 22.37 | 22.42 | 22.42 | 22.11 | 956,549 | -0.31(-1.38%) |
Oct 24, 2014 | 22.56 | 22.72 | 22.25 | 22.42 | 1,011,197 | -0.14(-0.62%) |
Oct 23, 2014 | 22.20 | 22.70 | 22.20 | 22.56 | 799,858 | +0.55(+2.50%) |
Oct 22, 2014 | 22.42 | 22.68 | 21.93 | 22.01 | 1,279,039 | -0.32(-1.43%) |
Oct 21, 2014 | 21.89 | 22.37 | 21.80 | 22.33 | 1,287,184 | +0.53(+2.43%) |
Oct 20, 2014 | 21.46 | 21.60 | 21.37 | 21.80 | 1,229,766 | +0.28(+1.30%) |
Oct 17, 2014 | 21.86 | 22.21 | 21.33 | 21.52 | 1,074,367 | +0.03(+0.14%) |
Oct 16, 2014 | 20.91 | 21.90 | 20.64 | 21.49 | 1,218,481 | +0.30(+1.42%) |
Oct 15, 2014 | 20.51 | 21.33 | 20.13 | 21.19 | 1,749,249 | +0.36(+1.73%) |
Oct 14, 2014 | 21.00 | 21.42 | 20.75 | 20.83 | 1,766,447 | +0.11(+0.53%) |
Oct 13, 2014 | 21.65 | 21.82 | 20.69 | 20.72 | 1,735,836 | -0.92(-4.25%) |
Oct 10, 2014 | 21.84 | 21.99 | 21.51 | 21.64 | 2,408,200 | -0.35(-1.59%) |
Oct 09, 2014 | 22.41 | 22.57 | 21.98 | 21.99 | 1,143,785 | -0.45(-2.01%) |
Oct 08, 2014 | 22.12 | 22.50 | 21.50 | 22.44 | 1,911,376 | +0.34(+1.54%) |
Oct 07, 2014 | 22.81 | 22.87 | 22.02 | 22.10 | 2,809,305 | -0.80(-3.49%) |
Oct 06, 2014 | 22.98 | 23.07 | 22.64 | 22.90 | 828,816 | +0.04(+0.17%) |
Oct 03, 2014 | 22.62 | 23.04 | 22.37 | 22.86 | 899,622 | +0.49(+2.19%) |
Oct 02, 2014 | 22.44 | 22.59 | 21.84 | 22.37 | 1,293,269 | -0.03(-0.13%) |
Oct 01, 2014 | 22.99 | 23.05 | 21.85 | 22.40 | 1,859,152 | -0.67(-2.90%) |
Sep 30, 2014 | 23.37 | 23.52 | 23.03 | 23.07 | 1,320,053 | -0.27(-1.16%) |
Sep 29, 2014 | 23.15 | 23.54 | 23.14 | 23.34 | 1,001,468 | -0.08(-0.34%) |
Sep 26, 2014 | 23.44 | 23.54 | 23.10 | 23.42 | 763,232 | +0.32(+1.39%) |
Sep 25, 2014 | 23.40 | 23.49 | 23.02 | 23.10 | 1,024,309 | -0.38(-1.62%) |
Sep 24, 2014 | 23.23 | 23.62 | 22.85 | 23.48 | 1,552,147 | +0.33(+1.43%) |
Sep 23, 2014 | 23.39 | 23.72 | 23.15 | 23.15 | 1,415,524 | -0.43(-1.82%) |
Sep 22, 2014 | 23.39 | 23.75 | 23.39 | 23.58 | 1,402,474 | -0.13(-0.55%) |
Sep 19, 2014 | 23.73 | 23.91 | 23.57 | 23.71 | 2,978,346 | +0.19(+0.81%) |
Sep 18, 2014 | 23.04 | 23.56 | 22.91 | 23.52 | 936,071 | +0.53(+2.31%) |
Sep 17, 2014 | 23.06 | 23.42 | 22.83 | 22.99 | 1,365,848 | -0.06(-0.26%) |
Sep 16, 2014 | 22.98 | 23.33 | 22.73 | 23.05 | 1,106,729 | -0.08(-0.35%) |
Sep 15, 2014 | 23.54 | 23.71 | 23.00 | 23.13 | 1,211,789 | -0.40(-1.70%) |
Sep 12, 2014 | 24.20 | 24.20 | 23.38 | 23.53 | 1,220,341 | -0.66(-2.73%) |
Sep 11, 2014 | 23.48 | 24.28 | 23.39 | 24.19 | 1,697,835 | +0.65(+2.76%) |
Sep 10, 2014 | 23.27 | 23.55 | 22.88 | 23.54 | 1,163,866 | +0.32(+1.38%) |
Sep 09, 2014 | 23.28 | 23.48 | 23.13 | 23.22 | 1,326,475 | -0.14(-0.60%) |
Sep 08, 2014 | 23.27 | 23.55 | 23.14 | 23.36 | 1,632,174 | -0.03(-0.13%) |
Sep 05, 2014 | 23.00 | 23.39 | 22.70 | 23.39 | 1,416,998 | +0.14(+0.60%) |
Sep 04, 2014 | 23.41 | 23.71 | 23.20 | 23.25 | 1,952,811 | -0.22(-0.94%) |
Sep 03, 2014 | 23.85 | 23.88 | 23.35 | 23.47 | 1,711,159 | -0.19(-0.80%) |
Sep 02, 2014 | 23.62 | 23.92 | 23.21 | 23.66 | 2,288,333 | +0.15(+0.64%) |
Aug 29, 2014 | 22.51 | 23.51 | 23.51 | 23.51 | 5,526,600 | +1.05(+4.67%) |
Aug 28, 2014 | 22.58 | 22.58 | 22.26 | 22.46 | 893,297 | -0.24(-1.06%) |
Aug 27, 2014 | 22.30 | 22.74 | 22.25 | 22.70 | 1,277,335 | +0.39(+1.75%) |
Aug 26, 2014 | 22.15 | 22.43 | 22.01 | 22.31 | 980,299 | +0.25(+1.13%) |
Aug 25, 2014 | 22.50 | 22.61 | 22.03 | 22.06 | 927,615 | -0.27(-1.21%) |
Aug 22, 2014 | 22.38 | 22.44 | 22.07 | 22.33 | 1,115,027 | -0.09(-0.40%) |
Aug 21, 2014 | 22.37 | 22.48 | 22.01 | 22.42 | 1,403,347 | +0.34(+1.54%) |
Aug 20, 2014 | 22.02 | 22.15 | 21.84 | 22.08 | 842,862 | -0.07(-0.32%) |
Aug 19, 2014 | 22.05 | 22.31 | 21.99 | 22.15 | 591,341 | +0.15(+0.68%) |
Aug 18, 2014 | 21.92 | 22.20 | 21.91 | 22.00 | 831,739 | +0.30(+1.38%) |
Aug 15, 2014 | 22.27 | 22.27 | 21.67 | 21.70 | 2,751,105 | -0.37(-1.68%) |
Aug 14, 2014 | 21.54 | 22.09 | 21.52 | 22.07 | 1,902,199 | +0.42(+1.94%) |
Aug 13, 2014 | 21.30 | 21.65 | 21.21 | 21.65 | 1,550,092 | +0.49(+2.32%) |
Aug 12, 2014 | 20.96 | 21.31 | 20.88 | 21.16 | 1,710,477 | +0.21(+1.00%) |
Aug 11, 2014 | 21.00 | 21.25 | 20.85 | 20.95 | 1,585,041 | +0.05(+0.24%) |
Aug 08, 2014 | 20.49 | 20.93 | 20.41 | 20.90 | 1,256,381 | +0.39(+1.93%) |
Aug 07, 2014 | 20.63 | 20.79 | 20.41 | 20.50 | 1,693,475 | -0.07(-0.32%) |
Aug 06, 2014 | 21.53 | 21.75 | 20.40 | 20.57 | 5,168,764 | -1.40(-6.37%) |
Aug 05, 2014 | 22.36 | 22.71 | 21.94 | 21.97 | 2,010,907 | -0.37(-1.66%) |
Aug 04, 2014 | 22.39 | 22.85 | 22.25 | 22.34 | 1,371,360 | -0.05(-0.22%) |