Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.12 | 20.14 | 19.86 | 20.06 | 21,722,498 | +0.36(+1.84%) |
Oct 30, 2014 | 19.50 | 19.86 | 19.45 | 19.69 | 18,122,876 | +0.08(+0.43%) |
Oct 29, 2014 | 19.40 | 19.64 | 19.38 | 19.61 | 19,169,168 | +0.05(+0.25%) |
Oct 28, 2014 | 19.62 | 19.62 | 19.48 | 19.56 | 21,217,688 | +0.00(+0.02%) |
Oct 27, 2014 | 19.52 | 19.53 | 19.53 | 19.56 | 18,216,456 | +0.03(+0.14%) |
Oct 24, 2014 | 19.40 | 19.59 | 19.32 | 19.53 | 16,720,627 | +0.13(+0.65%) |
Oct 23, 2014 | 19.33 | 19.51 | 19.24 | 19.40 | 28,262,530 | +0.25(+1.32%) |
Oct 22, 2014 | 19.56 | 19.72 | 19.09 | 19.15 | 35,495,956 | -0.28(-1.43%) |
Oct 21, 2014 | 18.97 | 19.47 | 18.92 | 19.43 | 36,542,104 | +0.63(+3.37%) |
Oct 20, 2014 | 18.35 | 18.86 | 18.30 | 18.80 | 32,715,796 | +0.48(+2.61%) |
Oct 17, 2014 | 18.43 | 18.56 | 18.31 | 18.32 | 36,496,608 | +0.03(+0.15%) |
Oct 16, 2014 | 18.52 | 18.60 | 17.70 | 18.29 | 99,840,904 | -0.90(-4.70%) |
Oct 15, 2014 | 19.12 | 19.22 | 18.69 | 19.19 | 43,970,272 | -0.13(-0.69%) |
Oct 14, 2014 | 19.46 | 19.67 | 19.24 | 19.33 | 32,493,842 | +0.05(+0.26%) |
Oct 13, 2014 | 19.70 | 19.84 | 19.24 | 19.28 | 25,268,902 | -0.53(-2.70%) |
Oct 10, 2014 | 20.17 | 20.19 | 19.80 | 19.81 | 23,919,584 | -0.38(-1.89%) |
Oct 09, 2014 | 20.69 | 20.71 | 20.17 | 20.19 | 23,430,872 | -0.63(-3.03%) |
Oct 08, 2014 | 20.35 | 20.88 | 20.33 | 20.82 | 40,200,076 | +0.59(+2.91%) |
Oct 07, 2014 | 20.33 | 20.51 | 20.22 | 20.24 | 25,191,484 | -0.22(-1.08%) |
Oct 06, 2014 | 20.81 | 20.81 | 20.43 | 20.46 | 24,409,600 | -0.34(-1.63%) |
Oct 03, 2014 | 21.03 | 21.08 | 20.69 | 20.80 | 25,050,188 | -0.16(-0.77%) |
Oct 02, 2014 | 21.10 | 21.25 | 20.77 | 20.96 | 32,777,872 | -0.23(-1.08%) |
Oct 01, 2014 | 21.07 | 21.42 | 21.00 | 21.19 | 63,607,064 | -0.45(-2.07%) |
Sep 30, 2014 | 21.63 | 21.89 | 21.37 | 21.63 | 202,176,432 | +1.52(+7.54%) |
Sep 29, 2014 | 20.06 | 20.25 | 19.98 | 20.12 | 18,314,282 | -0.10(-0.51%) |
Sep 26, 2014 | 19.86 | 20.30 | 19.85 | 20.22 | 19,813,838 | +0.30(+1.50%) |
Sep 25, 2014 | 20.15 | 20.22 | 19.87 | 19.92 | 19,679,498 | -0.30(-1.47%) |
Sep 24, 2014 | 20.17 | 20.32 | 20.11 | 20.22 | 22,945,978 | +0.07(+0.36%) |
Sep 23, 2014 | 19.98 | 20.26 | 19.93 | 20.15 | 29,403,126 | +0.10(+0.51%) |
Sep 22, 2014 | 19.97 | 20.06 | 19.80 | 20.04 | 24,871,782 | +0.03(+0.13%) |
Sep 19, 2014 | 20.20 | 20.27 | 19.99 | 20.02 | 53,442,520 | -0.11(-0.57%) |
Sep 18, 2014 | 19.86 | 20.14 | 19.78 | 20.13 | 32,435,062 | +0.29(+1.44%) |
Sep 17, 2014 | 19.76 | 19.92 | 19.64 | 19.85 | 30,042,284 | +0.13(+0.66%) |
Sep 16, 2014 | 19.47 | 19.82 | 19.31 | 19.72 | 35,737,560 | +0.25(+1.28%) |
Sep 15, 2014 | 19.95 | 19.98 | 19.39 | 19.47 | 33,406,522 | -0.47(-2.36%) |
Sep 12, 2014 | 19.33 | 20.27 | 19.12 | 19.94 | 110,914,400 | +0.58(+2.98%) |
Sep 11, 2014 | 19.40 | 19.59 | 19.30 | 19.36 | 44,421,596 | -0.16(-0.82%) |
Sep 10, 2014 | 19.67 | 19.69 | 19.31 | 19.52 | 81,150,136 | -0.62(-3.09%) |
Sep 09, 2014 | 20.77 | 21.01 | 20.03 | 20.14 | 52,949,092 | -0.57(-2.77%) |
Sep 08, 2014 | 20.54 | 20.74 | 20.43 | 20.72 | 23,733,848 | +0.13(+0.61%) |
Sep 05, 2014 | 20.74 | 20.79 | 20.38 | 20.59 | 42,416,416 | -0.21(-0.99%) |
Sep 04, 2014 | 20.93 | 21.18 | 20.62 | 20.80 | 34,248,404 | -0.04(-0.20%) |
Sep 03, 2014 | 21.06 | 21.13 | 20.76 | 20.84 | 21,248,548 | -0.13(-0.60%) |
Sep 02, 2014 | 21.19 | 21.24 | 20.89 | 20.96 | 29,261,766 | -0.24(-1.12%) |
Aug 29, 2014 | 21.30 | 21.20 | 21.20 | 21.20 | 53,852,716 | +0.03(+0.13%) |
Aug 28, 2014 | 21.34 | 21.34 | 21.02 | 21.18 | 25,137,012 | -0.19(-0.88%) |
Aug 27, 2014 | 21.50 | 21.65 | 21.31 | 21.36 | 19,854,676 | -0.13(-0.59%) |
Aug 26, 2014 | 21.20 | 21.58 | 21.17 | 21.49 | 23,560,028 | +0.29(+1.37%) |
Aug 25, 2014 | 21.24 | 21.44 | 21.16 | 21.20 | 17,626,686 | -0.00(-0.02%) |
Aug 22, 2014 | 21.28 | 21.39 | 21.10 | 21.20 | 30,752,128 | -0.15(-0.70%) |
Aug 21, 2014 | 20.45 | 21.79 | 20.44 | 21.35 | 132,025,000 | +0.95(+4.66%) |
Aug 20, 2014 | 20.44 | 20.50 | 20.35 | 20.40 | 19,618,896 | -0.13(-0.65%) |
Aug 19, 2014 | 20.35 | 20.54 | 20.30 | 20.53 | 21,255,248 | +0.24(+1.21%) |
Aug 18, 2014 | 20.27 | 20.31 | 20.17 | 20.29 | 23,233,464 | +0.18(+0.89%) |
Aug 15, 2014 | 20.39 | 20.39 | 20.09 | 20.11 | 35,571,432 | -0.11(-0.55%) |
Aug 14, 2014 | 20.20 | 20.31 | 20.17 | 20.22 | 25,995,662 | -0.00(-0.02%) |
Aug 13, 2014 | 20.16 | 20.30 | 20.06 | 20.22 | 32,394,572 | -0.19(-0.92%) |
Aug 12, 2014 | 20.58 | 20.60 | 20.32 | 20.41 | 20,205,874 | -0.17(-0.84%) |
Aug 11, 2014 | 20.72 | 20.80 | 20.53 | 20.58 | 20,775,104 | -0.08(-0.39%) |
Aug 08, 2014 | 20.47 | 20.67 | 20.30 | 20.66 | 27,032,808 | +0.20(+0.99%) |
Aug 07, 2014 | 20.51 | 20.72 | 20.41 | 20.46 | 26,306,804 | +0.04(+0.19%) |
Aug 06, 2014 | 20.23 | 20.51 | 20.17 | 20.42 | 26,726,082 | +0.08(+0.38%) |
Aug 05, 2014 | 20.25 | 20.37 | 20.18 | 20.35 | 28,749,262 | +0.08(+0.38%) |
Aug 04, 2014 | 20.02 | 20.30 | 19.96 | 20.27 | 31,309,490 | +0.20(+1.01%) |