Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.31 | 20.35 | 19.61 | 19.82 | 7,586,298 | -2.00(-9.15%) |
Nov 26, 2014 | 21.96 | 21.82 | 21.82 | 21.82 | 6,170,008 | -0.30(-1.33%) |
Nov 25, 2014 | 22.54 | 22.61 | 22.00 | 22.12 | 5,895,256 | -0.30(-1.34%) |
Nov 24, 2014 | 22.50 | 22.61 | 22.13 | 22.42 | 6,596,244 | -0.23(-1.03%) |
Nov 21, 2014 | 22.39 | 22.81 | 22.32 | 22.65 | 6,843,808 | +0.62(+2.82%) |
Nov 20, 2014 | 21.38 | 22.10 | 21.36 | 22.03 | 4,937,436 | +0.63(+2.93%) |
Nov 19, 2014 | 21.64 | 21.75 | 21.14 | 21.40 | 7,803,819 | -0.37(-1.70%) |
Nov 18, 2014 | 21.76 | 21.90 | 21.56 | 21.77 | 6,881,205 | -0.03(-0.14%) |
Nov 17, 2014 | 21.70 | 22.01 | 21.66 | 21.80 | 7,495,240 | -0.19(-0.88%) |
Nov 14, 2014 | 21.71 | 22.03 | 21.53 | 22.00 | 5,199,940 | +0.37(+1.71%) |
Nov 13, 2014 | 21.98 | 22.09 | 21.41 | 21.63 | 7,719,769 | -0.45(-2.05%) |
Nov 12, 2014 | 21.64 | 22.23 | 21.61 | 22.08 | 7,080,361 | +0.31(+1.44%) |
Nov 11, 2014 | 21.61 | 21.86 | 21.40 | 21.76 | 5,377,779 | +0.17(+0.78%) |
Nov 10, 2014 | 22.00 | 22.07 | 21.47 | 21.59 | 6,203,283 | -0.10(-0.46%) |
Nov 07, 2014 | 21.24 | 21.86 | 21.24 | 21.70 | 5,846,413 | +0.60(+2.83%) |
Nov 06, 2014 | 21.08 | 21.28 | 20.77 | 21.10 | 9,247,412 | -0.14(-0.68%) |
Nov 05, 2014 | 20.67 | 21.47 | 20.54 | 21.24 | 10,642,083 | +0.76(+3.71%) |
Nov 04, 2014 | 20.93 | 20.99 | 20.36 | 20.48 | 9,481,629 | -0.85(-3.97%) |
Nov 03, 2014 | 22.35 | 22.36 | 21.27 | 21.33 | 9,286,259 | -0.97(-4.36%) |
Oct 31, 2014 | 21.90 | 22.32 | 21.59 | 22.30 | 6,453,994 | +0.43(+1.98%) |
Oct 30, 2014 | 21.70 | 22.09 | 21.63 | 21.87 | 8,305,901 | +0.09(+0.40%) |
Oct 29, 2014 | 22.13 | 22.41 | 21.56 | 21.78 | 7,902,557 | -0.11(-0.49%) |
Oct 28, 2014 | 21.42 | 21.95 | 21.23 | 21.89 | 5,640,708 | +0.58(+2.74%) |
Oct 27, 2014 | 21.46 | 21.72 | 21.72 | 21.31 | 5,632,210 | -0.41(-1.91%) |
Oct 24, 2014 | 21.70 | 21.78 | 21.37 | 21.72 | 4,598,853 | -0.03(-0.14%) |
Oct 23, 2014 | 21.44 | 21.86 | 21.36 | 21.75 | 6,366,189 | +0.60(+2.82%) |
Oct 22, 2014 | 21.69 | 21.75 | 21.09 | 21.16 | 6,994,684 | -0.57(-2.63%) |
Oct 21, 2014 | 21.59 | 21.73 | 21.34 | 21.73 | 7,005,725 | +0.53(+2.52%) |
Oct 20, 2014 | 21.10 | 21.22 | 20.66 | 21.19 | 7,351,554 | +0.20(+0.96%) |
Oct 17, 2014 | 21.07 | 21.35 | 20.82 | 20.99 | 11,815,649 | +0.29(+1.42%) |
Oct 16, 2014 | 19.81 | 20.92 | 19.66 | 20.70 | 13,642,539 | +0.45(+2.20%) |
Oct 15, 2014 | 19.77 | 20.30 | 19.50 | 20.25 | 13,637,152 | +0.20(+1.00%) |
Oct 14, 2014 | 20.27 | 20.45 | 19.88 | 20.05 | 14,964,925 | -0.21(-1.05%) |
Oct 13, 2014 | 20.52 | 20.93 | 20.25 | 20.26 | 7,223,760 | -0.26(-1.28%) |
Oct 10, 2014 | 20.89 | 21.04 | 20.41 | 20.53 | 10,637,091 | -0.53(-2.53%) |
Oct 09, 2014 | 21.49 | 21.51 | 20.84 | 21.06 | 11,396,336 | -0.58(-2.67%) |
Oct 08, 2014 | 21.56 | 21.73 | 20.95 | 21.64 | 11,238,243 | -0.02(-0.09%) |
Oct 07, 2014 | 22.17 | 22.25 | 21.64 | 21.66 | 7,045,703 | -0.64(-2.87%) |
Oct 06, 2014 | 22.32 | 22.52 | 22.14 | 22.30 | 5,110,871 | +0.08(+0.34%) |
Oct 03, 2014 | 22.54 | 22.67 | 22.14 | 22.22 | 6,742,896 | -0.29(-1.28%) |
Oct 02, 2014 | 22.37 | 22.66 | 21.91 | 22.51 | 8,852,317 | +0.03(+0.11%) |
Oct 01, 2014 | 22.89 | 23.20 | 22.43 | 22.49 | 10,409,557 | -0.20(-0.89%) |
Sep 30, 2014 | 22.57 | 23.40 | 22.45 | 22.69 | 10,382,017 | +0.02(+0.08%) |
Sep 29, 2014 | 22.72 | 22.82 | 22.48 | 22.67 | 7,550,377 | -0.23(-1.01%) |
Sep 26, 2014 | 22.75 | 23.18 | 22.67 | 22.90 | 5,051,814 | +0.12(+0.52%) |
Sep 25, 2014 | 23.04 | 23.07 | 22.77 | 22.78 | 6,772,413 | -0.41(-1.79%) |
Sep 24, 2014 | 23.30 | 23.42 | 22.91 | 23.19 | 7,327,696 | -0.19(-0.81%) |
Sep 23, 2014 | 23.52 | 23.70 | 23.32 | 23.38 | 5,232,467 | -0.15(-0.64%) |
Sep 22, 2014 | 23.95 | 23.95 | 23.50 | 23.53 | 5,212,037 | -0.60(-2.47%) |
Sep 19, 2014 | 24.65 | 24.69 | 24.05 | 24.13 | 5,195,217 | -0.54(-2.19%) |
Sep 18, 2014 | 24.59 | 24.84 | 24.48 | 24.67 | 4,869,617 | +0.13(+0.51%) |
Sep 17, 2014 | 24.91 | 24.93 | 24.52 | 24.54 | 3,294,156 | -0.31(-1.26%) |
Sep 16, 2014 | 24.54 | 25.03 | 24.48 | 24.86 | 4,342,707 | +0.43(+1.75%) |
Sep 15, 2014 | 24.29 | 24.54 | 24.10 | 24.43 | 4,184,147 | +0.14(+0.57%) |
Sep 12, 2014 | 24.49 | 24.61 | 24.22 | 24.29 | 4,717,944 | -0.30(-1.22%) |
Sep 11, 2014 | 24.53 | 24.76 | 24.41 | 24.59 | 5,095,806 | -0.18(-0.73%) |
Sep 10, 2014 | 24.83 | 24.83 | 24.51 | 24.78 | 5,229,690 | -0.18(-0.73%) |
Sep 09, 2014 | 24.80 | 24.97 | 24.64 | 24.96 | 4,716,736 | +0.04(+0.18%) |
Sep 08, 2014 | 25.18 | 25.22 | 24.78 | 24.91 | 3,916,187 | -0.53(-2.07%) |
Sep 05, 2014 | 25.42 | 25.57 | 25.28 | 25.44 | 3,306,062 | +0.01(+0.05%) |
Sep 04, 2014 | 25.43 | 25.82 | 25.35 | 25.43 | 6,979,272 | +0.00(+0.00%) |
Sep 03, 2014 | 25.26 | 25.46 | 25.17 | 25.43 | 3,575,800 | +0.36(+1.43%) |