Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.55 | 24.82 | 24.29 | 24.44 | 9,514,775 | +0.37(+1.55%) |
Oct 30, 2014 | 22.98 | 24.16 | 22.86 | 24.06 | 6,907,150 | +0.91(+3.93%) |
Oct 29, 2014 | 23.41 | 23.47 | 22.98 | 23.16 | 4,156,703 | -0.22(-0.95%) |
Oct 28, 2014 | 23.64 | 23.66 | 23.18 | 23.38 | 6,186,473 | -0.24(-1.00%) |
Oct 27, 2014 | 23.59 | 23.70 | 23.70 | 23.61 | 4,034,694 | -0.09(-0.36%) |
Oct 24, 2014 | 23.89 | 23.97 | 23.38 | 23.70 | 5,302,372 | -0.01(-0.03%) |
Oct 23, 2014 | 23.72 | 23.97 | 23.56 | 23.71 | 8,169,401 | +0.20(+0.85%) |
Oct 22, 2014 | 23.48 | 23.98 | 23.41 | 23.51 | 8,018,954 | +0.17(+0.74%) |
Oct 21, 2014 | 23.21 | 23.51 | 23.09 | 23.33 | 4,524,492 | +0.29(+1.27%) |
Oct 20, 2014 | 22.45 | 23.16 | 22.45 | 23.04 | 5,014,512 | +0.61(+2.71%) |
Oct 17, 2014 | 22.63 | 23.03 | 22.21 | 22.43 | 6,314,064 | +0.04(+0.19%) |
Oct 16, 2014 | 21.82 | 22.75 | 21.72 | 22.39 | 5,893,232 | +0.28(+1.26%) |
Oct 15, 2014 | 21.12 | 22.23 | 20.61 | 22.11 | 10,166,404 | +0.61(+2.83%) |
Oct 14, 2014 | 21.37 | 22.03 | 21.25 | 21.50 | 6,521,629 | +0.23(+1.08%) |
Oct 13, 2014 | 21.82 | 21.87 | 21.22 | 21.27 | 7,447,518 | -0.55(-2.53%) |
Oct 10, 2014 | 22.02 | 22.40 | 21.72 | 21.82 | 6,126,997 | -0.26(-1.20%) |
Oct 09, 2014 | 23.01 | 23.22 | 22.00 | 22.09 | 10,383,163 | -0.47(-2.06%) |
Oct 08, 2014 | 21.75 | 22.57 | 21.60 | 22.55 | 13,085,784 | +0.92(+4.23%) |
Oct 07, 2014 | 22.96 | 22.99 | 21.55 | 21.64 | 18,155,060 | -1.41(-6.12%) |
Oct 06, 2014 | 23.89 | 23.94 | 23.03 | 23.05 | 6,934,237 | -0.84(-3.51%) |
Oct 03, 2014 | 23.81 | 24.15 | 23.71 | 23.89 | 5,525,342 | +0.47(+1.99%) |
Oct 02, 2014 | 23.28 | 23.48 | 22.68 | 23.42 | 5,260,977 | +0.07(+0.31%) |
Oct 01, 2014 | 23.86 | 24.01 | 23.23 | 23.35 | 7,232,645 | -0.69(-2.89%) |
Sep 30, 2014 | 24.01 | 24.14 | 23.76 | 24.04 | 5,568,170 | -0.04(-0.18%) |
Sep 29, 2014 | 23.42 | 24.17 | 23.26 | 24.09 | 6,945,451 | +0.51(+2.16%) |
Sep 26, 2014 | 23.95 | 24.05 | 23.57 | 23.58 | 5,608,516 | -0.23(-0.96%) |
Sep 25, 2014 | 24.21 | 24.37 | 23.63 | 23.81 | 5,788,153 | -0.52(-2.15%) |
Sep 24, 2014 | 24.08 | 24.42 | 23.93 | 24.33 | 8,045,945 | +0.45(+1.89%) |
Sep 23, 2014 | 23.98 | 24.43 | 23.87 | 23.88 | 6,139,702 | -0.22(-0.92%) |
Sep 22, 2014 | 24.64 | 24.74 | 23.95 | 24.10 | 8,223,158 | -0.67(-2.72%) |
Sep 19, 2014 | 25.22 | 25.43 | 24.52 | 24.77 | 12,287,149 | -0.25(-1.00%) |
Sep 18, 2014 | 24.87 | 25.09 | 24.74 | 25.02 | 5,559,778 | +0.31(+1.27%) |
Sep 17, 2014 | 24.86 | 24.86 | 24.45 | 24.71 | 7,107,555 | -0.20(-0.80%) |
Sep 16, 2014 | 24.34 | 24.96 | 24.20 | 24.91 | 9,954,725 | +0.57(+2.32%) |
Sep 15, 2014 | 24.14 | 24.78 | 24.12 | 24.34 | 9,645,010 | +0.28(+1.16%) |
Sep 12, 2014 | 23.32 | 24.16 | 23.32 | 24.06 | 13,953,415 | +0.80(+3.45%) |
Sep 11, 2014 | 23.03 | 23.27 | 22.92 | 23.26 | 5,861,998 | +0.14(+0.59%) |
Sep 10, 2014 | 22.80 | 23.28 | 22.77 | 23.13 | 5,869,760 | +0.37(+1.60%) |
Sep 09, 2014 | 22.73 | 23.05 | 22.64 | 22.76 | 5,933,157 | -0.11(-0.47%) |
Sep 08, 2014 | 23.00 | 23.29 | 22.76 | 22.87 | 7,450,768 | -0.18(-0.77%) |
Sep 05, 2014 | 22.81 | 23.08 | 22.51 | 23.05 | 5,162,055 | +0.16(+0.72%) |
Sep 04, 2014 | 22.22 | 23.13 | 22.22 | 22.88 | 10,150,114 | +0.66(+2.98%) |
Sep 03, 2014 | 22.34 | 22.42 | 22.12 | 22.22 | 4,213,932 | -0.09(-0.38%) |
Sep 02, 2014 | 22.79 | 22.94 | 22.18 | 22.31 | 6,926,928 | -0.38(-1.69%) |
Aug 29, 2014 | 23.12 | 22.69 | 22.69 | 22.69 | 7,119,757 | -0.25(-1.09%) |
Aug 28, 2014 | 22.42 | 23.09 | 22.24 | 22.94 | 10,638,236 | +0.39(+1.74%) |
Aug 27, 2014 | 21.31 | 22.63 | 21.29 | 22.55 | 23,104,238 | +1.34(+6.34%) |
Aug 26, 2014 | 21.72 | 22.11 | 21.18 | 21.20 | 40,416,368 | -1.56(-6.85%) |
Aug 25, 2014 | 22.36 | 22.78 | 22.14 | 22.76 | 11,271,462 | +0.56(+2.53%) |
Aug 22, 2014 | 22.22 | 22.59 | 22.06 | 22.20 | 6,461,482 | +0.05(+0.22%) |
Aug 21, 2014 | 22.34 | 22.50 | 21.99 | 22.15 | 5,587,164 | -0.15(-0.67%) |
Aug 20, 2014 | 21.78 | 22.31 | 21.67 | 22.30 | 7,790,749 | +0.42(+1.92%) |
Aug 19, 2014 | 21.42 | 21.91 | 21.39 | 21.88 | 6,069,157 | +0.60(+2.81%) |
Aug 18, 2014 | 20.90 | 21.30 | 20.90 | 21.28 | 4,941,652 | +0.51(+2.47%) |
Aug 15, 2014 | 21.13 | 21.15 | 20.53 | 20.77 | 5,311,675 | -0.24(-1.15%) |
Aug 14, 2014 | 21.05 | 21.15 | 20.81 | 21.01 | 2,777,835 | -0.03(-0.14%) |
Aug 13, 2014 | 21.17 | 21.20 | 20.77 | 21.04 | 4,451,909 | +0.08(+0.37%) |
Aug 12, 2014 | 21.09 | 21.20 | 20.66 | 20.96 | 4,139,860 | -0.13(-0.61%) |
Aug 11, 2014 | 21.14 | 21.38 | 21.07 | 21.09 | 3,217,839 | -0.01(-0.07%) |
Aug 08, 2014 | 20.72 | 20.94 | 20.59 | 21.10 | 4,020,100 | +0.45(+2.17%) |
Aug 07, 2014 | 21.23 | 21.29 | 20.63 | 20.66 | 3,826,392 | -0.38(-1.83%) |
Aug 06, 2014 | 20.95 | 21.24 | 20.74 | 21.04 | 3,535,911 | +0.01(+0.03%) |
Aug 05, 2014 | 20.99 | 21.37 | 20.91 | 21.03 | 3,868,464 | -0.10(-0.47%) |
Aug 04, 2014 | 20.73 | 21.20 | 20.66 | 21.13 | 4,723,982 | +0.38(+1.82%) |