Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.75 | 19.15 | 18.30 | 19.15 | 6,419,406 | +0.36(+1.90%) |
Oct 30, 2014 | 18.42 | 19.01 | 18.08 | 18.79 | 9,906,208 | -0.04(-0.19%) |
Oct 29, 2014 | 19.42 | 19.67 | 18.56 | 18.83 | 8,482,217 | -0.33(-1.72%) |
Oct 28, 2014 | 19.22 | 19.28 | 18.72 | 19.16 | 10,115,255 | +0.74(+4.03%) |
Oct 27, 2014 | 18.51 | 18.62 | 18.83 | 18.41 | 6,625,670 | -0.42(-2.23%) |
Oct 24, 2014 | 18.89 | 18.91 | 18.40 | 18.83 | 5,457,675 | -0.18(-0.96%) |
Oct 23, 2014 | 18.72 | 19.17 | 18.53 | 19.02 | 8,110,622 | +0.65(+3.54%) |
Oct 22, 2014 | 18.90 | 19.18 | 18.35 | 18.37 | 6,520,286 | -0.52(-2.76%) |
Oct 21, 2014 | 18.30 | 18.94 | 18.17 | 18.89 | 7,375,983 | +0.74(+4.09%) |
Oct 20, 2014 | 17.87 | 18.16 | 17.51 | 18.15 | 5,395,571 | +0.30(+1.69%) |
Oct 17, 2014 | 18.00 | 18.66 | 17.62 | 17.85 | 9,800,941 | +0.16(+0.88%) |
Oct 16, 2014 | 16.85 | 18.16 | 16.75 | 17.69 | 15,252,474 | +0.41(+2.38%) |
Oct 15, 2014 | 17.01 | 17.32 | 16.41 | 17.28 | 17,300,198 | +0.28(+1.67%) |
Oct 14, 2014 | 17.21 | 17.86 | 16.69 | 17.00 | 12,911,647 | -0.05(-0.27%) |
Oct 13, 2014 | 17.31 | 17.84 | 16.93 | 17.04 | 11,894,365 | -0.23(-1.32%) |
Oct 10, 2014 | 18.04 | 18.04 | 17.09 | 17.27 | 13,981,385 | -0.58(-3.23%) |
Oct 09, 2014 | 18.62 | 18.65 | 17.81 | 17.85 | 8,438,254 | -0.92(-4.88%) |
Oct 08, 2014 | 18.78 | 18.80 | 18.02 | 18.76 | 8,857,347 | -0.07(-0.39%) |
Oct 07, 2014 | 18.76 | 19.49 | 18.64 | 18.83 | 11,467,016 | +0.02(+0.10%) |
Oct 06, 2014 | 18.62 | 19.03 | 18.36 | 18.82 | 10,056,332 | +0.29(+1.58%) |
Oct 03, 2014 | 19.40 | 19.48 | 18.40 | 18.52 | 14,641,996 | -0.87(-4.48%) |
Oct 02, 2014 | 19.17 | 19.69 | 19.05 | 19.39 | 12,873,159 | +0.09(+0.47%) |
Oct 01, 2014 | 20.31 | 20.47 | 19.17 | 19.30 | 15,759,182 | -1.03(-5.09%) |
Sep 30, 2014 | 20.55 | 20.64 | 19.95 | 20.34 | 7,842,692 | -0.29(-1.42%) |
Sep 29, 2014 | 20.95 | 20.99 | 20.56 | 20.63 | 6,349,062 | -0.46(-2.17%) |
Sep 26, 2014 | 20.93 | 21.22 | 20.81 | 21.09 | 6,918,748 | +0.11(+0.52%) |
Sep 25, 2014 | 21.27 | 21.37 | 20.95 | 20.98 | 5,415,290 | -0.37(-1.72%) |
Sep 24, 2014 | 21.60 | 21.65 | 20.99 | 21.34 | 6,357,435 | -0.25(-1.14%) |
Sep 23, 2014 | 21.75 | 22.01 | 21.58 | 21.59 | 6,881,804 | -0.23(-1.05%) |
Sep 22, 2014 | 22.07 | 22.07 | 21.57 | 21.82 | 7,448,329 | -0.40(-1.81%) |
Sep 19, 2014 | 22.46 | 22.60 | 21.97 | 22.22 | 10,857,985 | -0.18(-0.82%) |
Sep 18, 2014 | 22.72 | 22.73 | 22.13 | 22.40 | 6,211,405 | -0.15(-0.65%) |
Sep 17, 2014 | 23.34 | 23.38 | 22.53 | 22.55 | 8,984,529 | -0.73(-3.14%) |
Sep 16, 2014 | 23.31 | 23.51 | 23.18 | 23.28 | 5,205,443 | +0.02(+0.08%) |
Sep 15, 2014 | 23.67 | 23.67 | 23.13 | 23.26 | 8,754,266 | -0.49(-2.04%) |
Sep 12, 2014 | 24.79 | 24.84 | 23.74 | 23.75 | 10,651,668 | -1.24(-4.94%) |
Sep 11, 2014 | 24.48 | 25.05 | 24.26 | 24.98 | 4,941,005 | +0.35(+1.41%) |
Sep 10, 2014 | 24.37 | 24.66 | 24.03 | 24.64 | 5,077,449 | +0.20(+0.82%) |
Sep 09, 2014 | 24.14 | 24.56 | 24.08 | 24.44 | 5,372,612 | +0.16(+0.68%) |
Sep 08, 2014 | 24.25 | 24.28 | 24.03 | 24.27 | 4,544,038 | -0.07(-0.30%) |
Sep 05, 2014 | 24.63 | 24.72 | 24.25 | 24.34 | 5,703,418 | -0.36(-1.45%) |
Sep 04, 2014 | 25.33 | 25.49 | 24.55 | 24.70 | 6,736,601 | -0.79(-3.09%) |
Sep 03, 2014 | 25.64 | 25.95 | 25.36 | 25.49 | 6,639,921 | +0.35(+1.38%) |
Sep 02, 2014 | 26.02 | 26.08 | 25.12 | 25.14 | 5,300,472 | -0.91(-3.48%) |
Aug 29, 2014 | 25.61 | 26.05 | 26.05 | 26.05 | 3,526,783 | +0.48(+1.86%) |
Aug 28, 2014 | 25.66 | 25.74 | 25.55 | 25.57 | 2,958,524 | -0.09(-0.36%) |
Aug 27, 2014 | 25.41 | 25.72 | 25.31 | 25.66 | 4,383,242 | +0.22(+0.86%) |
Aug 26, 2014 | 25.21 | 25.48 | 25.21 | 25.44 | 3,282,572 | +0.27(+1.05%) |
Aug 25, 2014 | 25.34 | 25.43 | 25.09 | 25.18 | 2,805,354 | -0.16(-0.61%) |
Aug 22, 2014 | 25.41 | 25.50 | 25.13 | 25.33 | 3,762,482 | -0.24(-0.93%) |
Aug 21, 2014 | 25.53 | 25.63 | 25.41 | 25.57 | 3,388,899 | -0.02(-0.07%) |
Aug 20, 2014 | 25.44 | 25.60 | 25.17 | 25.59 | 3,225,001 | +0.10(+0.40%) |
Aug 19, 2014 | 25.03 | 25.51 | 25.02 | 25.49 | 4,095,735 | +0.52(+2.09%) |
Aug 18, 2014 | 24.92 | 25.11 | 24.84 | 24.97 | 3,613,712 | +0.11(+0.44%) |
Aug 15, 2014 | 24.89 | 24.99 | 24.57 | 24.86 | 14,256,771 | +0.02(+0.07%) |
Aug 14, 2014 | 24.62 | 25.17 | 24.58 | 24.84 | 7,758,513 | +0.50(+2.07%) |
Aug 13, 2014 | 24.57 | 24.68 | 24.28 | 24.34 | 3,050,667 | -0.17(-0.71%) |
Aug 12, 2014 | 24.79 | 24.95 | 24.44 | 24.51 | 3,456,779 | -0.35(-1.40%) |
Aug 11, 2014 | 24.55 | 25.03 | 24.45 | 24.86 | 5,371,247 | +0.30(+1.23%) |
Aug 08, 2014 | 23.93 | 24.44 | 23.83 | 24.55 | 5,168,860 | +0.51(+2.13%) |
Aug 07, 2014 | 24.35 | 24.48 | 23.92 | 24.04 | 4,484,400 | -0.16(-0.64%) |
Aug 06, 2014 | 24.25 | 24.66 | 24.16 | 24.20 | 5,246,464 | -0.10(-0.41%) |
Aug 05, 2014 | 24.55 | 24.59 | 23.89 | 24.30 | 11,271,754 | -0.41(-1.67%) |
Aug 04, 2014 | 24.86 | 24.92 | 24.17 | 24.71 | 6,767,563 | -3.73(-13.13%) |