Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.53 | 24.80 | 24.27 | 24.42 | 9,522,526 | +0.37(+1.55%) |
Oct 30, 2014 | 22.96 | 24.14 | 22.84 | 24.05 | 6,912,777 | +0.91(+3.93%) |
Oct 29, 2014 | 23.39 | 23.45 | 22.97 | 23.14 | 4,160,090 | -0.22(-0.95%) |
Oct 28, 2014 | 23.62 | 23.64 | 23.16 | 23.36 | 6,191,513 | -0.24(-1.00%) |
Oct 27, 2014 | 23.57 | 23.68 | 23.68 | 23.59 | 4,037,980 | -0.09(-0.36%) |
Oct 24, 2014 | 23.87 | 23.95 | 23.36 | 23.68 | 5,306,691 | -0.01(-0.03%) |
Oct 23, 2014 | 23.70 | 23.95 | 23.54 | 23.69 | 8,176,056 | +0.20(+0.85%) |
Oct 22, 2014 | 23.46 | 23.96 | 23.39 | 23.49 | 8,025,486 | +0.17(+0.74%) |
Oct 21, 2014 | 23.19 | 23.49 | 23.07 | 23.32 | 4,528,178 | +0.29(+1.27%) |
Oct 20, 2014 | 22.44 | 23.14 | 22.44 | 23.02 | 5,018,597 | +0.61(+2.71%) |
Oct 17, 2014 | 22.61 | 23.02 | 22.19 | 22.41 | 6,319,208 | +0.04(+0.19%) |
Oct 16, 2014 | 21.81 | 22.73 | 21.71 | 22.37 | 5,898,033 | +0.28(+1.26%) |
Oct 15, 2014 | 21.10 | 22.21 | 20.60 | 22.09 | 10,174,686 | +0.61(+2.83%) |
Oct 14, 2014 | 21.36 | 22.01 | 21.23 | 21.48 | 6,526,942 | +0.23(+1.08%) |
Oct 13, 2014 | 21.80 | 21.86 | 21.20 | 21.26 | 7,453,585 | -0.55(-2.53%) |
Oct 10, 2014 | 22.01 | 22.39 | 21.71 | 21.81 | 6,131,989 | -0.26(-1.20%) |
Oct 09, 2014 | 22.99 | 23.20 | 21.99 | 22.07 | 10,391,621 | -0.46(-2.06%) |
Oct 08, 2014 | 21.73 | 22.55 | 21.58 | 22.54 | 13,096,444 | +0.92(+4.23%) |
Oct 07, 2014 | 22.94 | 22.97 | 21.53 | 21.62 | 18,169,850 | -1.41(-6.12%) |
Oct 06, 2014 | 23.87 | 23.92 | 23.02 | 23.03 | 6,939,885 | -0.84(-3.51%) |
Oct 03, 2014 | 23.79 | 24.13 | 23.69 | 23.87 | 5,529,843 | +0.46(+1.99%) |
Oct 02, 2014 | 23.27 | 23.47 | 22.66 | 23.40 | 5,265,263 | +0.07(+0.31%) |
Oct 01, 2014 | 23.84 | 24.00 | 23.22 | 23.33 | 7,238,537 | -0.69(-2.89%) |
Sep 30, 2014 | 23.99 | 24.12 | 23.74 | 24.02 | 5,572,706 | -0.04(-0.18%) |
Sep 29, 2014 | 23.40 | 24.15 | 23.24 | 24.07 | 6,951,109 | +0.51(+2.16%) |
Sep 26, 2014 | 23.93 | 24.03 | 23.55 | 23.56 | 5,613,085 | -0.23(-0.96%) |
Sep 25, 2014 | 24.19 | 24.35 | 23.61 | 23.79 | 5,792,869 | -0.52(-2.15%) |
Sep 24, 2014 | 24.06 | 24.40 | 23.91 | 24.31 | 8,052,499 | +0.45(+1.89%) |
Sep 23, 2014 | 23.96 | 24.41 | 23.85 | 23.86 | 6,144,704 | -0.22(-0.92%) |
Sep 22, 2014 | 24.62 | 24.72 | 23.93 | 24.08 | 8,229,857 | -0.67(-2.72%) |
Sep 19, 2014 | 25.20 | 25.41 | 24.50 | 24.75 | 12,297,159 | -0.25(-1.00%) |
Sep 18, 2014 | 24.85 | 25.07 | 24.72 | 25.00 | 5,564,307 | +0.31(+1.27%) |
Sep 17, 2014 | 24.84 | 24.84 | 24.43 | 24.69 | 7,113,345 | -0.20(-0.80%) |
Sep 16, 2014 | 24.32 | 24.94 | 24.18 | 24.89 | 9,962,834 | +0.56(+2.32%) |
Sep 15, 2014 | 24.12 | 24.76 | 24.10 | 24.32 | 9,652,867 | +0.28(+1.16%) |
Sep 12, 2014 | 23.30 | 24.15 | 23.30 | 24.05 | 13,964,782 | +0.80(+3.45%) |
Sep 11, 2014 | 23.01 | 23.25 | 22.90 | 23.24 | 5,866,773 | +0.14(+0.59%) |
Sep 10, 2014 | 22.79 | 23.27 | 22.75 | 23.11 | 5,874,542 | +0.36(+1.60%) |
Sep 09, 2014 | 22.71 | 23.03 | 22.63 | 22.74 | 5,937,991 | -0.11(-0.47%) |
Sep 08, 2014 | 22.99 | 23.27 | 22.74 | 22.85 | 7,456,838 | -0.18(-0.77%) |
Sep 05, 2014 | 22.79 | 23.06 | 22.49 | 23.03 | 5,166,260 | +0.16(+0.72%) |
Sep 04, 2014 | 22.20 | 23.11 | 22.20 | 22.86 | 10,158,382 | +0.66(+2.98%) |
Sep 03, 2014 | 22.32 | 22.40 | 22.10 | 22.20 | 4,217,364 | -0.09(-0.38%) |
Sep 02, 2014 | 22.77 | 22.92 | 22.16 | 22.29 | 6,932,571 | -0.38(-1.69%) |
Aug 29, 2014 | 23.10 | 22.67 | 22.67 | 22.67 | 7,125,557 | -0.25(-1.09%) |
Aug 28, 2014 | 22.40 | 23.07 | 22.23 | 22.92 | 10,646,902 | +0.39(+1.74%) |
Aug 27, 2014 | 21.29 | 22.61 | 21.27 | 22.53 | 23,123,058 | +1.34(+6.34%) |
Aug 26, 2014 | 21.70 | 22.09 | 21.16 | 21.19 | 40,449,292 | -1.56(-6.85%) |
Aug 25, 2014 | 22.35 | 22.77 | 22.12 | 22.74 | 11,280,644 | +0.56(+2.53%) |
Aug 22, 2014 | 22.20 | 22.57 | 22.04 | 22.18 | 6,466,745 | +0.05(+0.23%) |
Aug 21, 2014 | 22.32 | 22.48 | 21.97 | 22.13 | 5,591,716 | -0.15(-0.67%) |
Aug 20, 2014 | 21.76 | 22.30 | 21.65 | 22.28 | 7,797,096 | +0.42(+1.92%) |
Aug 19, 2014 | 21.40 | 21.89 | 21.37 | 21.86 | 6,074,101 | +0.60(+2.81%) |
Aug 18, 2014 | 20.88 | 21.29 | 20.88 | 21.27 | 4,945,677 | +0.51(+2.47%) |
Aug 15, 2014 | 21.11 | 21.13 | 20.51 | 20.75 | 5,316,002 | -0.24(-1.15%) |
Aug 14, 2014 | 21.04 | 21.13 | 20.80 | 21.00 | 2,780,098 | -0.03(-0.14%) |
Aug 13, 2014 | 21.15 | 21.18 | 20.75 | 21.02 | 4,455,535 | +0.08(+0.37%) |
Aug 12, 2014 | 21.07 | 21.18 | 20.65 | 20.95 | 4,143,232 | -0.13(-0.61%) |
Aug 11, 2014 | 21.12 | 21.36 | 21.05 | 21.07 | 3,220,460 | -0.01(-0.07%) |
Aug 08, 2014 | 20.70 | 20.92 | 20.57 | 21.09 | 4,023,375 | +0.45(+2.17%) |
Aug 07, 2014 | 21.21 | 21.27 | 20.61 | 20.64 | 3,829,509 | -0.38(-1.83%) |
Aug 06, 2014 | 20.93 | 21.22 | 20.73 | 21.02 | 3,538,791 | +0.01(+0.03%) |
Aug 05, 2014 | 20.97 | 21.35 | 20.89 | 21.02 | 3,871,616 | -0.10(-0.47%) |
Aug 04, 2014 | 20.71 | 21.18 | 20.64 | 21.12 | 4,727,830 | +0.38(+1.82%) |