Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.12 | 20.14 | 19.85 | 20.05 | 21,729,518 | +0.36(+1.84%) |
Oct 30, 2014 | 19.50 | 19.86 | 19.45 | 19.69 | 18,128,734 | +0.08(+0.43%) |
Oct 29, 2014 | 19.40 | 19.63 | 19.38 | 19.60 | 19,175,362 | +0.05(+0.25%) |
Oct 28, 2014 | 19.61 | 19.61 | 19.48 | 19.55 | 21,224,544 | +0.00(+0.02%) |
Oct 27, 2014 | 19.51 | 19.52 | 19.52 | 19.55 | 18,222,344 | +0.03(+0.14%) |
Oct 24, 2014 | 19.40 | 19.58 | 19.31 | 19.52 | 16,726,030 | +0.13(+0.65%) |
Oct 23, 2014 | 19.33 | 19.50 | 19.23 | 19.40 | 28,271,664 | +0.25(+1.32%) |
Oct 22, 2014 | 19.55 | 19.71 | 19.08 | 19.14 | 35,507,428 | -0.28(-1.44%) |
Oct 21, 2014 | 18.96 | 19.47 | 18.91 | 19.42 | 36,553,912 | +0.63(+3.37%) |
Oct 20, 2014 | 18.35 | 18.85 | 18.30 | 18.79 | 32,726,370 | +0.48(+2.61%) |
Oct 17, 2014 | 18.42 | 18.55 | 18.30 | 18.31 | 36,508,404 | +0.03(+0.15%) |
Oct 16, 2014 | 18.52 | 18.59 | 17.70 | 18.29 | 99,873,168 | -0.90(-4.70%) |
Oct 15, 2014 | 19.12 | 19.22 | 18.68 | 19.19 | 43,984,484 | -0.13(-0.69%) |
Oct 14, 2014 | 19.45 | 19.67 | 19.23 | 19.32 | 32,504,344 | +0.05(+0.26%) |
Oct 13, 2014 | 19.69 | 19.83 | 19.23 | 19.27 | 25,277,068 | -0.53(-2.70%) |
Oct 10, 2014 | 20.16 | 20.18 | 19.79 | 19.80 | 23,927,314 | -0.38(-1.89%) |
Oct 09, 2014 | 20.69 | 20.71 | 20.16 | 20.19 | 23,438,444 | -0.63(-3.03%) |
Oct 08, 2014 | 20.35 | 20.88 | 20.32 | 20.82 | 40,213,068 | +0.59(+2.91%) |
Oct 07, 2014 | 20.32 | 20.50 | 20.22 | 20.23 | 25,199,624 | -0.22(-1.08%) |
Oct 06, 2014 | 20.81 | 20.81 | 20.42 | 20.45 | 24,417,488 | -0.34(-1.63%) |
Oct 03, 2014 | 21.03 | 21.08 | 20.68 | 20.79 | 25,058,284 | -0.16(-0.77%) |
Oct 02, 2014 | 21.09 | 21.24 | 20.76 | 20.95 | 32,788,466 | -0.23(-1.08%) |
Oct 01, 2014 | 21.06 | 21.42 | 21.00 | 21.18 | 63,627,620 | -0.45(-2.07%) |
Sep 30, 2014 | 21.62 | 21.88 | 21.37 | 21.63 | 202,241,760 | +1.52(+7.54%) |
Sep 29, 2014 | 20.05 | 20.24 | 19.97 | 20.11 | 18,320,200 | -0.10(-0.51%) |
Sep 26, 2014 | 19.86 | 20.29 | 19.84 | 20.21 | 19,820,240 | +0.30(+1.50%) |
Sep 25, 2014 | 20.14 | 20.21 | 19.87 | 19.92 | 19,685,858 | -0.30(-1.47%) |
Sep 24, 2014 | 20.16 | 20.31 | 20.10 | 20.21 | 22,953,394 | +0.07(+0.36%) |
Sep 23, 2014 | 19.97 | 20.26 | 19.92 | 20.14 | 29,412,628 | +0.10(+0.51%) |
Sep 22, 2014 | 19.96 | 20.05 | 19.80 | 20.04 | 24,879,820 | +0.03(+0.13%) |
Sep 19, 2014 | 20.19 | 20.26 | 19.98 | 20.01 | 53,459,792 | -0.11(-0.57%) |
Sep 18, 2014 | 19.86 | 20.14 | 19.77 | 20.13 | 32,445,544 | +0.29(+1.44%) |
Sep 17, 2014 | 19.75 | 19.91 | 19.63 | 19.84 | 30,051,992 | +0.13(+0.66%) |
Sep 16, 2014 | 19.47 | 19.81 | 19.31 | 19.71 | 35,749,108 | +0.25(+1.28%) |
Sep 15, 2014 | 19.94 | 19.97 | 19.38 | 19.46 | 33,417,318 | -0.47(-2.36%) |
Sep 12, 2014 | 19.32 | 20.27 | 19.11 | 19.93 | 110,950,240 | +0.58(+2.98%) |
Sep 11, 2014 | 19.39 | 19.58 | 19.29 | 19.35 | 44,435,948 | -0.16(-0.82%) |
Sep 10, 2014 | 19.66 | 19.69 | 19.30 | 19.51 | 81,176,360 | -0.62(-3.09%) |
Sep 09, 2014 | 20.76 | 21.00 | 20.02 | 20.14 | 52,966,200 | -0.57(-2.77%) |
Sep 08, 2014 | 20.54 | 20.73 | 20.42 | 20.71 | 23,741,518 | +0.13(+0.61%) |
Sep 05, 2014 | 20.74 | 20.78 | 20.37 | 20.58 | 42,430,120 | -0.21(-0.99%) |
Sep 04, 2014 | 20.92 | 21.17 | 20.62 | 20.79 | 34,259,472 | -0.04(-0.20%) |
Sep 03, 2014 | 21.06 | 21.12 | 20.76 | 20.83 | 21,255,414 | -0.13(-0.60%) |
Sep 02, 2014 | 21.19 | 21.23 | 20.89 | 20.96 | 29,271,222 | -0.24(-1.12%) |
Aug 29, 2014 | 21.29 | 21.20 | 21.20 | 21.20 | 53,870,120 | +0.03(+0.13%) |
Aug 28, 2014 | 21.33 | 21.33 | 21.02 | 21.17 | 25,145,136 | -0.19(-0.88%) |
Aug 27, 2014 | 21.49 | 21.65 | 21.30 | 21.36 | 19,861,092 | -0.13(-0.59%) |
Aug 26, 2014 | 21.20 | 21.58 | 21.16 | 21.48 | 23,567,642 | +0.29(+1.37%) |
Aug 25, 2014 | 21.24 | 21.43 | 21.15 | 21.19 | 17,632,382 | -0.00(-0.02%) |
Aug 22, 2014 | 21.27 | 21.38 | 21.09 | 21.20 | 30,762,066 | -0.15(-0.70%) |
Aug 21, 2014 | 20.44 | 21.79 | 20.43 | 21.34 | 132,067,664 | +0.95(+4.66%) |
Aug 20, 2014 | 20.44 | 20.50 | 20.35 | 20.39 | 19,625,236 | -0.13(-0.65%) |
Aug 19, 2014 | 20.35 | 20.53 | 20.29 | 20.53 | 21,262,118 | +0.24(+1.20%) |
Aug 18, 2014 | 20.26 | 20.31 | 20.17 | 20.28 | 23,240,972 | +0.18(+0.89%) |
Aug 15, 2014 | 20.39 | 20.39 | 20.08 | 20.10 | 35,582,928 | -0.11(-0.55%) |
Aug 14, 2014 | 20.19 | 20.30 | 20.17 | 20.21 | 26,004,062 | -0.00(-0.02%) |
Aug 13, 2014 | 20.15 | 20.30 | 20.05 | 20.22 | 32,405,040 | -0.19(-0.92%) |
Aug 12, 2014 | 20.57 | 20.59 | 20.31 | 20.40 | 20,212,404 | -0.17(-0.84%) |
Aug 11, 2014 | 20.71 | 20.79 | 20.52 | 20.58 | 20,781,818 | -0.08(-0.39%) |
Aug 08, 2014 | 20.46 | 20.66 | 20.30 | 20.66 | 27,041,544 | +0.20(+0.99%) |
Aug 07, 2014 | 20.50 | 20.72 | 20.40 | 20.45 | 26,315,304 | +0.04(+0.19%) |
Aug 06, 2014 | 20.23 | 20.50 | 20.16 | 20.42 | 26,734,718 | +0.08(+0.38%) |
Aug 05, 2014 | 20.24 | 20.36 | 20.17 | 20.34 | 28,758,552 | +0.08(+0.38%) |
Aug 04, 2014 | 20.02 | 20.29 | 19.95 | 20.26 | 31,319,608 | +0.20(+1.01%) |