Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.78 | 22.78 | 22.40 | 22.64 | 43,249,776 | +0.41(+1.84%) |
Oct 30, 2014 | 22.26 | 22.46 | 22.12 | 22.23 | 32,307,374 | -0.22(-1.00%) |
Oct 29, 2014 | 22.33 | 22.47 | 22.23 | 22.46 | 40,684,476 | +0.07(+0.31%) |
Oct 28, 2014 | 22.15 | 22.48 | 22.15 | 22.39 | 35,516,740 | +0.28(+1.26%) |
Oct 27, 2014 | 22.18 | 22.31 | 22.02 | 22.11 | 32,469,846 | -0.09(-0.39%) |
Oct 24, 2014 | 21.96 | 22.37 | 21.86 | 22.20 | 54,767,404 | +0.43(+1.95%) |
Oct 23, 2014 | 21.35 | 21.89 | 21.23 | 21.77 | 53,484,868 | +0.71(+3.36%) |
Oct 22, 2014 | 21.35 | 21.52 | 21.01 | 21.06 | 54,711,544 | -0.29(-1.34%) |
Oct 21, 2014 | 21.14 | 21.59 | 21.12 | 21.35 | 68,733,984 | +0.36(+1.73%) |
Oct 20, 2014 | 20.73 | 21.05 | 20.55 | 20.99 | 34,699,924 | +0.25(+1.22%) |
Oct 17, 2014 | 20.45 | 21.07 | 20.45 | 20.73 | 71,470,416 | +0.45(+2.20%) |
Oct 16, 2014 | 20.50 | 20.56 | 20.26 | 20.29 | 109,467,680 | -0.52(-2.48%) |
Oct 15, 2014 | 20.77 | 20.98 | 20.18 | 20.80 | 100,826,960 | -0.25(-1.20%) |
Oct 14, 2014 | 21.29 | 21.42 | 21.01 | 21.06 | 65,765,836 | -0.07(-0.33%) |
Oct 13, 2014 | 21.41 | 21.69 | 21.10 | 21.13 | 54,075,372 | -0.40(-1.86%) |
Oct 10, 2014 | 21.86 | 22.03 | 21.51 | 21.53 | 67,411,168 | -0.29(-1.31%) |
Oct 09, 2014 | 22.41 | 22.41 | 21.80 | 21.81 | 46,367,392 | -0.59(-2.65%) |
Oct 08, 2014 | 21.84 | 22.58 | 21.74 | 22.41 | 55,454,076 | +0.63(+2.91%) |
Oct 07, 2014 | 21.76 | 21.89 | 21.53 | 21.77 | 30,322,072 | -0.07(-0.32%) |
Oct 06, 2014 | 21.98 | 22.05 | 21.78 | 21.84 | 20,089,170 | -0.11(-0.48%) |
Oct 03, 2014 | 21.63 | 22.11 | 21.63 | 21.95 | 35,447,864 | +0.33(+1.53%) |
Oct 02, 2014 | 21.61 | 21.67 | 21.12 | 21.62 | 44,129,812 | -0.04(-0.17%) |
Oct 01, 2014 | 21.96 | 21.98 | 21.58 | 21.65 | 39,062,204 | -0.35(-1.58%) |
Sep 30, 2014 | 22.19 | 22.29 | 21.96 | 22.00 | 35,978,504 | -0.16(-0.70%) |
Sep 29, 2014 | 21.96 | 22.23 | 21.85 | 22.16 | 30,182,106 | +0.06(+0.27%) |
Sep 26, 2014 | 21.91 | 22.11 | 21.87 | 22.10 | 25,862,784 | +0.12(+0.56%) |
Sep 25, 2014 | 22.33 | 22.34 | 21.90 | 21.97 | 34,029,340 | -0.37(-1.68%) |
Sep 24, 2014 | 22.46 | 22.46 | 22.06 | 22.35 | 39,519,656 | -0.04(-0.20%) |
Sep 23, 2014 | 22.81 | 22.81 | 22.39 | 22.39 | 32,673,406 | -0.36(-1.59%) |
Sep 22, 2014 | 23.04 | 23.10 | 22.57 | 22.76 | 36,647,392 | -0.36(-1.55%) |
Sep 19, 2014 | 23.33 | 23.33 | 23.02 | 23.12 | 51,246,588 | -0.04(-0.19%) |
Sep 18, 2014 | 23.26 | 23.37 | 23.11 | 23.16 | 35,765,208 | -0.10(-0.42%) |
Sep 17, 2014 | 23.32 | 23.37 | 23.14 | 23.26 | 24,671,180 | -0.06(-0.24%) |
Sep 16, 2014 | 23.25 | 23.33 | 23.13 | 23.32 | 22,387,086 | +0.09(+0.37%) |
Sep 15, 2014 | 23.29 | 23.42 | 23.17 | 23.23 | 32,028,154 | -0.02(-0.10%) |
Sep 12, 2014 | 23.18 | 23.28 | 23.09 | 23.25 | 27,707,328 | +0.04(+0.18%) |
Sep 11, 2014 | 23.17 | 23.27 | 23.04 | 23.21 | 23,802,514 | +0.03(+0.12%) |
Sep 10, 2014 | 23.03 | 23.24 | 22.83 | 23.18 | 33,233,134 | +0.12(+0.53%) |
Sep 09, 2014 | 22.71 | 23.13 | 22.67 | 23.06 | 49,231,308 | +0.30(+1.31%) |
Sep 08, 2014 | 22.61 | 22.81 | 22.58 | 22.77 | 28,977,718 | +0.07(+0.32%) |
Sep 05, 2014 | 22.41 | 22.73 | 22.35 | 22.69 | 34,863,076 | +0.33(+1.49%) |
Sep 04, 2014 | 22.50 | 22.57 | 22.34 | 22.36 | 32,362,770 | +0.00(+0.02%) |
Sep 03, 2014 | 22.30 | 22.43 | 22.25 | 22.35 | 21,969,204 | +0.04(+0.16%) |
Sep 02, 2014 | 22.29 | 22.39 | 22.14 | 22.32 | 23,405,008 | +0.02(+0.11%) |
Aug 29, 2014 | 22.36 | 22.29 | 22.29 | 22.29 | 16,589,790 | +0.08(+0.37%) |
Aug 28, 2014 | 22.13 | 22.27 | 22.11 | 22.21 | 13,674,885 | -0.02(-0.07%) |
Aug 27, 2014 | 22.28 | 22.37 | 22.15 | 22.23 | 19,967,680 | +0.00(+0.00%) |
Aug 26, 2014 | 22.30 | 22.30 | 22.13 | 22.23 | 22,680,904 | -0.04(-0.16%) |
Aug 25, 2014 | 22.14 | 22.30 | 22.08 | 22.26 | 23,113,074 | +0.19(+0.87%) |
Aug 22, 2014 | 22.11 | 22.24 | 21.97 | 22.07 | 19,991,784 | -0.11(-0.48%) |
Aug 21, 2014 | 22.26 | 22.34 | 22.14 | 22.18 | 18,347,640 | -0.08(-0.37%) |
Aug 20, 2014 | 22.13 | 22.32 | 22.13 | 22.26 | 18,013,644 | +0.06(+0.26%) |
Aug 19, 2014 | 22.28 | 22.36 | 22.16 | 22.20 | 18,034,400 | -0.09(-0.42%) |
Aug 18, 2014 | 22.39 | 22.45 | 22.19 | 22.30 | 18,638,312 | +0.04(+0.18%) |
Aug 15, 2014 | 22.33 | 22.36 | 22.06 | 22.26 | 26,283,266 | +0.11(+0.48%) |
Aug 14, 2014 | 22.08 | 22.17 | 22.05 | 22.15 | 16,049,656 | +0.11(+0.48%) |
Aug 13, 2014 | 22.04 | 22.13 | 21.97 | 22.04 | 22,401,218 | +0.13(+0.58%) |
Aug 12, 2014 | 21.83 | 22.05 | 21.83 | 21.92 | 20,391,542 | +0.02(+0.09%) |
Aug 11, 2014 | 21.83 | 22.07 | 21.81 | 21.90 | 19,166,938 | +0.10(+0.47%) |
Aug 08, 2014 | 21.47 | 21.82 | 21.47 | 21.80 | 29,068,548 | +0.33(+1.56%) |
Aug 07, 2014 | 21.64 | 21.67 | 21.40 | 21.46 | 28,816,782 | -0.09(-0.42%) |
Aug 06, 2014 | 21.58 | 21.75 | 21.51 | 21.55 | 24,630,802 | -0.11(-0.53%) |
Aug 05, 2014 | 21.94 | 21.94 | 21.56 | 21.67 | 33,552,862 | -0.27(-1.24%) |
Aug 04, 2014 | 21.75 | 22.03 | 21.75 | 21.94 | 26,605,508 | +0.19(+0.86%) |