Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.31 | 20.33 | 20.04 | 20.24 | 21,519,934 | +0.37(+1.84%) |
Oct 30, 2014 | 19.69 | 20.05 | 19.64 | 19.88 | 17,953,880 | +0.08(+0.43%) |
Oct 29, 2014 | 19.59 | 19.82 | 19.57 | 19.79 | 18,990,414 | +0.05(+0.25%) |
Oct 28, 2014 | 19.80 | 19.80 | 19.67 | 19.74 | 21,019,830 | +0.00(+0.02%) |
Oct 27, 2014 | 19.70 | 19.71 | 19.71 | 19.74 | 18,046,586 | +0.03(+0.14%) |
Oct 24, 2014 | 19.59 | 19.77 | 19.50 | 19.71 | 16,564,706 | +0.13(+0.65%) |
Oct 23, 2014 | 19.52 | 19.69 | 19.42 | 19.59 | 27,998,980 | +0.25(+1.32%) |
Oct 22, 2014 | 19.74 | 19.90 | 19.27 | 19.33 | 35,164,952 | -0.28(-1.44%) |
Oct 21, 2014 | 19.15 | 19.65 | 19.10 | 19.61 | 36,201,344 | +0.64(+3.37%) |
Oct 20, 2014 | 18.52 | 19.03 | 18.47 | 18.97 | 32,410,720 | +0.48(+2.61%) |
Oct 17, 2014 | 18.60 | 18.73 | 18.48 | 18.49 | 36,156,276 | +0.03(+0.15%) |
Oct 16, 2014 | 18.70 | 18.78 | 17.87 | 18.46 | 98,909,880 | -0.91(-4.70%) |
Oct 15, 2014 | 19.30 | 19.40 | 18.86 | 19.37 | 43,560,248 | -0.13(-0.69%) |
Oct 14, 2014 | 19.64 | 19.86 | 19.42 | 19.51 | 32,190,836 | +0.05(+0.26%) |
Oct 13, 2014 | 19.88 | 20.02 | 19.42 | 19.46 | 25,033,268 | -0.54(-2.70%) |
Oct 10, 2014 | 20.36 | 20.38 | 19.99 | 20.00 | 23,696,532 | -0.39(-1.89%) |
Oct 09, 2014 | 20.89 | 20.91 | 20.36 | 20.38 | 23,212,378 | -0.64(-3.03%) |
Oct 08, 2014 | 20.55 | 21.08 | 20.52 | 21.02 | 39,825,208 | +0.59(+2.91%) |
Oct 07, 2014 | 20.52 | 20.70 | 20.41 | 20.43 | 24,956,572 | -0.22(-1.08%) |
Oct 06, 2014 | 21.01 | 21.01 | 20.62 | 20.65 | 24,181,980 | -0.34(-1.63%) |
Oct 03, 2014 | 21.23 | 21.28 | 20.88 | 20.99 | 24,816,594 | -0.16(-0.77%) |
Oct 02, 2014 | 21.30 | 21.45 | 20.97 | 21.15 | 32,472,216 | -0.23(-1.08%) |
Oct 01, 2014 | 21.27 | 21.63 | 21.20 | 21.39 | 63,013,924 | -0.45(-2.07%) |
Sep 30, 2014 | 21.83 | 22.10 | 21.57 | 21.84 | 200,291,120 | +1.53(+7.54%) |
Sep 29, 2014 | 20.25 | 20.44 | 20.17 | 20.31 | 18,143,500 | -0.10(-0.51%) |
Sep 26, 2014 | 20.05 | 20.49 | 20.03 | 20.41 | 19,629,072 | +0.30(+1.50%) |
Sep 25, 2014 | 20.34 | 20.41 | 20.06 | 20.11 | 19,495,984 | -0.30(-1.47%) |
Sep 24, 2014 | 20.36 | 20.51 | 20.29 | 20.41 | 22,732,006 | +0.07(+0.36%) |
Sep 23, 2014 | 20.17 | 20.45 | 20.12 | 20.34 | 29,128,940 | +0.10(+0.51%) |
Sep 22, 2014 | 20.16 | 20.24 | 19.99 | 20.23 | 24,639,852 | +0.03(+0.13%) |
Sep 19, 2014 | 20.39 | 20.46 | 20.18 | 20.21 | 52,944,164 | -0.12(-0.57%) |
Sep 18, 2014 | 20.05 | 20.33 | 19.96 | 20.32 | 32,132,604 | +0.29(+1.44%) |
Sep 17, 2014 | 19.94 | 20.11 | 19.82 | 20.03 | 29,762,136 | +0.13(+0.66%) |
Sep 16, 2014 | 19.65 | 20.01 | 19.50 | 19.90 | 35,404,304 | +0.25(+1.28%) |
Sep 15, 2014 | 20.14 | 20.16 | 19.57 | 19.65 | 33,095,004 | -0.47(-2.36%) |
Sep 12, 2014 | 19.51 | 20.46 | 19.30 | 20.13 | 109,880,112 | +0.58(+2.98%) |
Sep 11, 2014 | 19.58 | 19.77 | 19.48 | 19.54 | 44,007,360 | -0.16(-0.82%) |
Sep 10, 2014 | 19.85 | 19.88 | 19.49 | 19.70 | 80,393,400 | -0.63(-3.09%) |
Sep 09, 2014 | 20.96 | 21.21 | 20.22 | 20.33 | 52,455,336 | -0.58(-2.77%) |
Sep 08, 2014 | 20.74 | 20.93 | 20.62 | 20.91 | 23,512,528 | +0.13(+0.61%) |
Sep 05, 2014 | 20.94 | 20.98 | 20.57 | 20.78 | 42,020,876 | -0.21(-0.99%) |
Sep 04, 2014 | 21.13 | 21.38 | 20.82 | 20.99 | 33,929,036 | -0.04(-0.20%) |
Sep 03, 2014 | 21.26 | 21.33 | 20.96 | 21.04 | 21,050,402 | -0.13(-0.60%) |
Sep 02, 2014 | 21.39 | 21.44 | 21.09 | 21.16 | 28,988,898 | -0.24(-1.12%) |
Aug 29, 2014 | 21.50 | 21.40 | 21.40 | 21.40 | 53,350,536 | +0.03(+0.13%) |
Aug 28, 2014 | 21.54 | 21.54 | 21.22 | 21.37 | 24,902,608 | -0.19(-0.88%) |
Aug 27, 2014 | 21.70 | 21.86 | 21.51 | 21.56 | 19,669,530 | -0.13(-0.59%) |
Aug 26, 2014 | 21.40 | 21.79 | 21.37 | 21.69 | 23,340,330 | +0.29(+1.37%) |
Aug 25, 2014 | 21.44 | 21.64 | 21.36 | 21.40 | 17,462,316 | -0.00(-0.02%) |
Aug 22, 2014 | 21.48 | 21.59 | 21.30 | 21.40 | 30,465,362 | -0.15(-0.70%) |
Aug 21, 2014 | 20.64 | 22.00 | 20.63 | 21.55 | 130,793,864 | +0.96(+4.66%) |
Aug 20, 2014 | 20.63 | 20.70 | 20.55 | 20.59 | 19,435,948 | -0.13(-0.65%) |
Aug 19, 2014 | 20.55 | 20.73 | 20.49 | 20.73 | 21,057,042 | +0.25(+1.21%) |
Aug 18, 2014 | 20.46 | 20.50 | 20.36 | 20.48 | 23,016,810 | +0.18(+0.89%) |
Aug 15, 2014 | 20.58 | 20.58 | 20.28 | 20.30 | 35,239,728 | -0.11(-0.55%) |
Aug 14, 2014 | 20.39 | 20.50 | 20.36 | 20.41 | 25,753,250 | -0.00(-0.02%) |
Aug 13, 2014 | 20.34 | 20.50 | 20.24 | 20.41 | 32,092,490 | -0.19(-0.92%) |
Aug 12, 2014 | 20.77 | 20.80 | 20.51 | 20.60 | 20,017,452 | -0.17(-0.84%) |
Aug 11, 2014 | 20.91 | 20.99 | 20.72 | 20.78 | 20,581,374 | -0.08(-0.39%) |
Aug 08, 2014 | 20.66 | 20.87 | 20.50 | 20.86 | 26,780,724 | +0.20(+0.99%) |
Aug 07, 2014 | 20.70 | 20.92 | 20.60 | 20.65 | 26,061,490 | +0.04(+0.19%) |
Aug 06, 2014 | 20.42 | 20.70 | 20.36 | 20.61 | 26,476,860 | +0.08(+0.38%) |
Aug 05, 2014 | 20.44 | 20.56 | 20.37 | 20.54 | 28,481,172 | +0.08(+0.38%) |
Aug 04, 2014 | 20.21 | 20.49 | 20.14 | 20.46 | 31,017,526 | +0.20(+1.01%) |