Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.90 | 20.02 | 19.76 | 19.86 | 38,003,264 | +0.07(+0.37%) |
Oct 30, 2014 | 19.49 | 19.88 | 19.49 | 19.78 | 31,820,820 | +0.23(+1.19%) |
Oct 29, 2014 | 19.33 | 19.64 | 19.25 | 19.55 | 41,235,040 | +0.27(+1.38%) |
Oct 28, 2014 | 19.34 | 19.43 | 19.13 | 19.29 | 48,844,332 | +0.04(+0.21%) |
Oct 27, 2014 | 19.29 | 19.30 | 19.19 | 19.25 | 34,634,804 | -0.05(-0.27%) |
Oct 24, 2014 | 19.09 | 19.41 | 19.03 | 19.30 | 42,873,452 | +0.34(+1.78%) |
Oct 23, 2014 | 18.99 | 19.14 | 18.94 | 18.96 | 46,412,048 | +0.20(+1.06%) |
Oct 22, 2014 | 18.73 | 18.89 | 18.57 | 18.76 | 46,438,036 | +0.01(+0.07%) |
Oct 21, 2014 | 18.64 | 18.91 | 18.56 | 18.75 | 55,027,484 | +0.23(+1.25%) |
Oct 20, 2014 | 18.48 | 18.54 | 18.32 | 18.52 | 58,710,748 | +0.07(+0.36%) |
Oct 17, 2014 | 18.44 | 18.57 | 18.32 | 18.45 | 49,129,696 | +0.09(+0.47%) |
Oct 16, 2014 | 18.48 | 18.57 | 18.30 | 18.36 | 57,017,896 | -0.32(-1.74%) |
Oct 15, 2014 | 18.69 | 18.76 | 18.27 | 18.69 | 62,116,072 | -0.18(-0.95%) |
Oct 14, 2014 | 18.99 | 19.09 | 18.83 | 18.87 | 35,072,356 | -0.01(-0.03%) |
Oct 13, 2014 | 19.33 | 19.42 | 18.84 | 18.88 | 51,414,144 | -0.44(-2.27%) |
Oct 10, 2014 | 19.30 | 19.54 | 19.23 | 19.31 | 48,364,200 | +0.09(+0.48%) |
Oct 09, 2014 | 19.49 | 19.52 | 19.18 | 19.22 | 34,448,340 | -0.26(-1.33%) |
Oct 08, 2014 | 19.10 | 19.49 | 18.92 | 19.48 | 44,538,828 | +0.39(+2.05%) |
Oct 07, 2014 | 19.25 | 19.31 | 19.09 | 19.09 | 37,234,924 | -0.25(-1.30%) |
Oct 06, 2014 | 19.46 | 19.50 | 19.23 | 19.34 | 24,896,440 | -0.03(-0.17%) |
Oct 03, 2014 | 19.42 | 19.43 | 19.23 | 19.37 | 36,318,820 | +0.11(+0.55%) |
Oct 02, 2014 | 19.33 | 19.42 | 19.15 | 19.27 | 42,536,948 | -0.06(-0.31%) |
Oct 01, 2014 | 19.47 | 19.50 | 19.24 | 19.33 | 54,129,796 | -0.28(-1.42%) |
Sep 30, 2014 | 19.74 | 19.88 | 19.59 | 19.60 | 38,718,528 | -0.13(-0.67%) |
Sep 29, 2014 | 19.67 | 19.78 | 19.60 | 19.74 | 30,120,488 | +0.03(+0.17%) |
Sep 26, 2014 | 19.87 | 19.88 | 19.60 | 19.70 | 35,881,876 | -0.17(-0.87%) |
Sep 25, 2014 | 20.11 | 20.14 | 19.87 | 19.88 | 34,089,640 | -0.22(-1.09%) |
Sep 24, 2014 | 19.96 | 20.19 | 19.94 | 20.10 | 33,304,066 | +0.17(+0.87%) |
Sep 23, 2014 | 19.78 | 20.04 | 19.56 | 19.92 | 44,016,204 | -0.09(-0.43%) |
Sep 22, 2014 | 20.06 | 20.14 | 19.88 | 20.01 | 37,526,948 | -0.15(-0.72%) |
Sep 19, 2014 | 20.39 | 20.45 | 20.06 | 20.16 | 52,824,068 | -0.12(-0.59%) |
Sep 18, 2014 | 20.16 | 20.37 | 20.12 | 20.27 | 39,857,668 | +0.15(+0.76%) |
Sep 17, 2014 | 20.02 | 20.20 | 19.96 | 20.12 | 39,542,416 | +0.20(+1.00%) |
Sep 16, 2014 | 19.86 | 19.97 | 19.72 | 19.92 | 29,567,598 | +0.09(+0.43%) |
Sep 15, 2014 | 19.52 | 19.84 | 19.48 | 19.84 | 36,682,220 | +0.32(+1.67%) |
Sep 12, 2014 | 19.54 | 19.62 | 19.45 | 19.51 | 27,490,514 | -0.13(-0.67%) |
Sep 11, 2014 | 19.49 | 19.65 | 19.41 | 19.64 | 28,120,322 | +0.13(+0.65%) |
Sep 10, 2014 | 19.39 | 19.58 | 19.33 | 19.52 | 29,311,534 | +0.14(+0.72%) |
Sep 09, 2014 | 19.51 | 19.52 | 19.23 | 19.38 | 32,634,770 | -0.11(-0.58%) |
Sep 08, 2014 | 19.61 | 19.66 | 19.43 | 19.49 | 22,062,120 | -0.17(-0.84%) |
Sep 05, 2014 | 19.43 | 19.66 | 19.37 | 19.66 | 26,501,066 | +0.19(+0.95%) |
Sep 04, 2014 | 19.58 | 19.59 | 19.43 | 19.47 | 33,746,900 | -0.02(-0.10%) |
Sep 03, 2014 | 19.40 | 19.58 | 19.39 | 19.49 | 31,853,220 | +0.09(+0.48%) |
Sep 02, 2014 | 19.37 | 19.49 | 19.33 | 19.40 | 31,250,220 | -0.09(-0.44%) |
Aug 29, 2014 | 19.53 | 19.49 | 19.49 | 19.49 | 25,316,124 | +0.01(+0.03%) |
Aug 28, 2014 | 19.51 | 19.67 | 19.47 | 19.48 | 31,076,350 | -0.07(-0.37%) |
Aug 27, 2014 | 19.54 | 19.60 | 19.47 | 19.55 | 34,973,416 | +0.19(+0.96%) |
Aug 26, 2014 | 19.25 | 19.43 | 19.20 | 19.37 | 25,931,346 | +0.20(+1.04%) |
Aug 25, 2014 | 19.18 | 19.29 | 19.17 | 19.17 | 25,520,436 | -0.01(-0.03%) |
Aug 22, 2014 | 19.13 | 19.21 | 19.11 | 19.17 | 24,658,982 | +0.07(+0.35%) |
Aug 21, 2014 | 19.17 | 19.22 | 19.05 | 19.11 | 36,758,836 | -0.05(-0.24%) |
Aug 20, 2014 | 19.11 | 19.21 | 19.05 | 19.15 | 22,673,500 | -0.03(-0.17%) |
Aug 19, 2014 | 19.21 | 19.25 | 19.02 | 19.19 | 28,433,690 | +0.07(+0.35%) |
Aug 18, 2014 | 19.06 | 19.19 | 19.02 | 19.12 | 34,644,260 | +0.13(+0.70%) |
Aug 15, 2014 | 19.13 | 19.16 | 18.84 | 18.99 | 32,785,480 | -0.06(-0.31%) |
Aug 14, 2014 | 18.74 | 19.09 | 18.68 | 19.05 | 30,157,810 | +0.34(+1.84%) |
Aug 13, 2014 | 18.73 | 18.77 | 18.68 | 18.70 | 26,323,564 | +0.09(+0.46%) |
Aug 12, 2014 | 18.74 | 18.79 | 18.58 | 18.62 | 30,819,184 | -0.11(-0.60%) |
Aug 11, 2014 | 18.92 | 18.96 | 18.69 | 18.73 | 33,263,994 | -0.06(-0.32%) |
Aug 08, 2014 | 18.62 | 18.78 | 18.48 | 18.79 | 45,415,456 | +0.20(+1.07%) |
Aug 07, 2014 | 18.86 | 18.86 | 18.51 | 18.59 | 46,024,352 | -0.16(-0.85%) |
Aug 06, 2014 | 18.76 | 18.82 | 18.62 | 18.75 | 35,264,272 | -0.09(-0.46%) |
Aug 05, 2014 | 18.95 | 19.03 | 18.76 | 18.84 | 41,447,612 | -0.23(-1.18%) |
Aug 04, 2014 | 19.19 | 19.20 | 18.96 | 19.06 | 34,592,380 | -0.07(-0.38%) |