Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.32 | 20.34 | 20.05 | 20.25 | 21,512,982 | +0.37(+1.84%) |
Oct 30, 2014 | 19.69 | 20.06 | 19.64 | 19.88 | 17,948,080 | +0.08(+0.43%) |
Oct 29, 2014 | 19.59 | 19.83 | 19.57 | 19.80 | 18,984,280 | +0.05(+0.25%) |
Oct 28, 2014 | 19.81 | 19.81 | 19.67 | 19.75 | 21,013,040 | +0.00(+0.02%) |
Oct 27, 2014 | 19.71 | 19.72 | 19.72 | 19.75 | 18,040,758 | +0.03(+0.14%) |
Oct 24, 2014 | 19.59 | 19.78 | 19.50 | 19.72 | 16,559,355 | +0.13(+0.65%) |
Oct 23, 2014 | 19.52 | 19.70 | 19.43 | 19.59 | 27,989,936 | +0.25(+1.32%) |
Oct 22, 2014 | 19.75 | 19.91 | 19.27 | 19.34 | 35,153,592 | -0.28(-1.44%) |
Oct 21, 2014 | 19.15 | 19.66 | 19.10 | 19.62 | 36,189,652 | +0.64(+3.37%) |
Oct 20, 2014 | 18.53 | 19.04 | 18.48 | 18.98 | 32,400,250 | +0.48(+2.61%) |
Oct 17, 2014 | 18.61 | 18.74 | 18.48 | 18.50 | 36,144,596 | +0.03(+0.15%) |
Oct 16, 2014 | 18.70 | 18.78 | 17.88 | 18.47 | 98,877,928 | -0.91(-4.70%) |
Oct 15, 2014 | 19.31 | 19.41 | 18.87 | 19.38 | 43,546,176 | -0.13(-0.69%) |
Oct 14, 2014 | 19.65 | 19.87 | 19.43 | 19.51 | 32,180,436 | +0.05(+0.26%) |
Oct 13, 2014 | 19.89 | 20.03 | 19.43 | 19.46 | 25,025,182 | -0.54(-2.70%) |
Oct 10, 2014 | 20.37 | 20.38 | 19.99 | 20.00 | 23,688,878 | -0.39(-1.89%) |
Oct 09, 2014 | 20.90 | 20.91 | 20.37 | 20.39 | 23,204,878 | -0.64(-3.03%) |
Oct 08, 2014 | 20.55 | 21.09 | 20.53 | 21.03 | 39,812,344 | +0.59(+2.91%) |
Oct 07, 2014 | 20.53 | 20.71 | 20.42 | 20.43 | 24,948,510 | -0.22(-1.08%) |
Oct 06, 2014 | 21.01 | 21.01 | 20.63 | 20.66 | 24,174,168 | -0.34(-1.63%) |
Oct 03, 2014 | 21.24 | 21.29 | 20.89 | 21.00 | 24,808,578 | -0.16(-0.77%) |
Oct 02, 2014 | 21.30 | 21.45 | 20.97 | 21.16 | 32,461,728 | -0.23(-1.08%) |
Oct 01, 2014 | 21.27 | 21.63 | 21.21 | 21.39 | 62,993,568 | -0.45(-2.07%) |
Sep 30, 2014 | 21.84 | 22.10 | 21.58 | 21.84 | 200,226,416 | +1.53(+7.54%) |
Sep 29, 2014 | 20.25 | 20.45 | 20.17 | 20.31 | 18,137,640 | -0.10(-0.51%) |
Sep 26, 2014 | 20.06 | 20.50 | 20.04 | 20.42 | 19,622,732 | +0.30(+1.50%) |
Sep 25, 2014 | 20.34 | 20.42 | 20.07 | 20.12 | 19,489,688 | -0.30(-1.47%) |
Sep 24, 2014 | 20.37 | 20.52 | 20.30 | 20.42 | 22,724,662 | +0.07(+0.36%) |
Sep 23, 2014 | 20.17 | 20.46 | 20.12 | 20.34 | 29,119,532 | +0.10(+0.51%) |
Sep 22, 2014 | 20.16 | 20.25 | 19.99 | 20.24 | 24,631,892 | +0.03(+0.13%) |
Sep 19, 2014 | 20.39 | 20.47 | 20.19 | 20.21 | 52,927,064 | -0.12(-0.57%) |
Sep 18, 2014 | 20.06 | 20.34 | 19.97 | 20.33 | 32,122,224 | +0.29(+1.44%) |
Sep 17, 2014 | 19.95 | 20.11 | 19.83 | 20.04 | 29,752,522 | +0.13(+0.66%) |
Sep 16, 2014 | 19.66 | 20.01 | 19.50 | 19.91 | 35,392,868 | +0.25(+1.28%) |
Sep 15, 2014 | 20.14 | 20.17 | 19.58 | 19.66 | 33,084,314 | -0.47(-2.36%) |
Sep 12, 2014 | 19.52 | 20.47 | 19.30 | 20.13 | 109,844,624 | +0.58(+2.98%) |
Sep 11, 2014 | 19.59 | 19.78 | 19.48 | 19.55 | 43,993,144 | -0.16(-0.82%) |
Sep 10, 2014 | 19.86 | 19.88 | 19.50 | 19.71 | 80,367,432 | -0.63(-3.09%) |
Sep 09, 2014 | 20.97 | 21.22 | 20.23 | 20.34 | 52,438,392 | -0.58(-2.77%) |
Sep 08, 2014 | 20.74 | 20.94 | 20.63 | 20.92 | 23,504,934 | +0.13(+0.61%) |
Sep 05, 2014 | 20.95 | 20.99 | 20.58 | 20.79 | 42,007,304 | -0.21(-0.99%) |
Sep 04, 2014 | 21.13 | 21.39 | 20.83 | 21.00 | 33,918,076 | -0.04(-0.20%) |
Sep 03, 2014 | 21.27 | 21.34 | 20.96 | 21.04 | 21,043,602 | -0.13(-0.60%) |
Sep 02, 2014 | 21.40 | 21.44 | 21.10 | 21.17 | 28,979,534 | -0.24(-1.12%) |
Aug 29, 2014 | 21.51 | 21.41 | 21.41 | 21.41 | 53,333,304 | +0.03(+0.13%) |
Aug 28, 2014 | 21.55 | 21.55 | 21.23 | 21.38 | 24,894,564 | -0.19(-0.88%) |
Aug 27, 2014 | 21.71 | 21.86 | 21.52 | 21.57 | 19,663,176 | -0.13(-0.59%) |
Aug 26, 2014 | 21.41 | 21.79 | 21.37 | 21.70 | 23,332,790 | +0.29(+1.37%) |
Aug 25, 2014 | 21.45 | 21.65 | 21.36 | 21.40 | 17,456,674 | -0.00(-0.02%) |
Aug 22, 2014 | 21.49 | 21.59 | 21.30 | 21.41 | 30,455,520 | -0.15(-0.70%) |
Aug 21, 2014 | 20.64 | 22.01 | 20.64 | 21.56 | 130,751,608 | +0.96(+4.66%) |
Aug 20, 2014 | 20.64 | 20.70 | 20.55 | 20.60 | 19,429,670 | -0.14(-0.65%) |
Aug 19, 2014 | 20.55 | 20.74 | 20.50 | 20.73 | 21,050,240 | +0.25(+1.20%) |
Aug 18, 2014 | 20.47 | 20.51 | 20.37 | 20.49 | 23,009,376 | +0.18(+0.89%) |
Aug 15, 2014 | 20.59 | 20.59 | 20.28 | 20.31 | 35,228,344 | -0.11(-0.55%) |
Aug 14, 2014 | 20.40 | 20.51 | 20.37 | 20.42 | 25,744,932 | -0.00(-0.02%) |
Aug 13, 2014 | 20.35 | 20.50 | 20.25 | 20.42 | 32,082,124 | -0.19(-0.92%) |
Aug 12, 2014 | 20.78 | 20.80 | 20.51 | 20.61 | 20,010,986 | -0.17(-0.84%) |
Aug 11, 2014 | 20.92 | 21.00 | 20.73 | 20.78 | 20,574,726 | -0.08(-0.39%) |
Aug 08, 2014 | 20.67 | 20.87 | 20.50 | 20.86 | 26,772,074 | +0.20(+0.99%) |
Aug 07, 2014 | 20.71 | 20.93 | 20.61 | 20.66 | 26,053,072 | +0.04(+0.19%) |
Aug 06, 2014 | 20.43 | 20.71 | 20.37 | 20.62 | 26,468,306 | +0.08(+0.38%) |
Aug 05, 2014 | 20.45 | 20.57 | 20.37 | 20.54 | 28,471,972 | +0.08(+0.38%) |
Aug 04, 2014 | 20.22 | 20.49 | 20.15 | 20.47 | 31,007,506 | +0.20(+1.01%) |