Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.98 | 23.98 | 23.80 | 23.97 | 201,102,160 | +0.23(+0.95%) |
Oct 30, 2014 | 23.74 | 23.83 | 23.51 | 23.75 | 183,059,936 | -0.08(-0.34%) |
Oct 29, 2014 | 23.67 | 23.83 | 23.61 | 23.83 | 237,309,184 | +0.13(+0.56%) |
Oct 28, 2014 | 23.40 | 23.69 | 23.38 | 23.69 | 216,354,384 | +0.36(+1.55%) |
Oct 27, 2014 | 23.27 | 23.36 | 23.36 | 23.33 | 153,936,224 | -0.02(-0.10%) |
Oct 24, 2014 | 23.35 | 23.42 | 23.20 | 23.36 | 211,980,192 | +0.09(+0.37%) |
Oct 23, 2014 | 23.10 | 23.32 | 23.00 | 23.27 | 320,094,752 | +0.41(+1.79%) |
Oct 22, 2014 | 22.83 | 23.11 | 22.77 | 22.86 | 307,431,136 | +0.12(+0.51%) |
Oct 21, 2014 | 22.87 | 22.87 | 22.48 | 22.75 | 426,085,312 | +0.60(+2.72%) |
Oct 20, 2014 | 21.82 | 22.19 | 21.82 | 22.14 | 348,355,008 | +0.46(+2.14%) |
Oct 17, 2014 | 21.64 | 21.98 | 21.49 | 21.68 | 307,152,832 | +0.31(+1.46%) |
Oct 16, 2014 | 21.21 | 21.69 | 21.18 | 21.37 | 325,010,720 | -0.28(-1.31%) |
Oct 15, 2014 | 21.75 | 22.01 | 21.13 | 21.65 | 454,561,120 | -0.27(-1.22%) |
Oct 14, 2014 | 22.28 | 22.31 | 21.88 | 21.92 | 286,845,216 | -0.24(-1.06%) |
Oct 13, 2014 | 22.49 | 22.59 | 22.16 | 22.16 | 241,177,280 | -0.20(-0.91%) |
Oct 10, 2014 | 22.35 | 22.65 | 22.31 | 22.36 | 298,827,072 | -0.06(-0.29%) |
Oct 09, 2014 | 22.54 | 22.73 | 22.33 | 22.42 | 348,412,000 | +0.05(+0.22%) |
Oct 08, 2014 | 21.92 | 22.44 | 21.82 | 22.37 | 258,517,248 | +0.46(+2.08%) |
Oct 07, 2014 | 22.07 | 22.22 | 21.92 | 21.92 | 189,559,856 | -0.19(-0.87%) |
Oct 06, 2014 | 22.19 | 22.34 | 22.07 | 22.11 | 166,829,504 | +0.00(+0.00%) |
Oct 03, 2014 | 22.07 | 22.24 | 21.98 | 22.11 | 195,832,608 | -0.06(-0.28%) |
Oct 02, 2014 | 22.04 | 22.25 | 21.76 | 22.18 | 215,058,496 | +0.16(+0.73%) |
Oct 01, 2014 | 22.33 | 22.35 | 21.91 | 22.02 | 231,884,336 | -0.35(-1.56%) |
Sep 30, 2014 | 22.38 | 22.54 | 22.32 | 22.36 | 248,874,608 | +0.14(+0.64%) |
Sep 29, 2014 | 21.90 | 22.29 | 21.89 | 22.22 | 224,106,512 | -0.14(-0.64%) |
Sep 26, 2014 | 21.87 | 22.36 | 21.84 | 22.36 | 280,982,176 | +0.64(+2.94%) |
Sep 25, 2014 | 22.31 | 22.35 | 21.69 | 21.72 | 450,682,464 | -0.86(-3.81%) |
Sep 24, 2014 | 22.68 | 22.83 | 22.46 | 22.59 | 270,870,816 | -0.20(-0.87%) |
Sep 23, 2014 | 22.33 | 22.85 | 22.32 | 22.78 | 285,473,120 | +0.35(+1.56%) |
Sep 22, 2014 | 22.60 | 22.67 | 22.33 | 22.43 | 237,648,192 | +0.02(+0.10%) |
Sep 19, 2014 | 22.71 | 22.72 | 22.39 | 22.41 | 319,418,816 | -0.18(-0.82%) |
Sep 18, 2014 | 22.63 | 22.72 | 22.54 | 22.59 | 167,933,456 | +0.05(+0.21%) |
Sep 17, 2014 | 22.48 | 22.60 | 22.33 | 22.55 | 274,433,408 | +0.16(+0.71%) |
Sep 16, 2014 | 22.15 | 22.48 | 21.95 | 22.39 | 301,290,048 | -0.17(-0.76%) |
Sep 15, 2014 | 22.82 | 22.87 | 22.52 | 22.56 | 276,106,144 | -0.01(-0.03%) |
Sep 12, 2014 | 22.47 | 22.68 | 22.44 | 22.57 | 288,759,712 | +0.05(+0.23%) |
Sep 11, 2014 | 22.29 | 22.52 | 22.11 | 22.51 | 280,978,208 | +0.10(+0.43%) |
Sep 10, 2014 | 21.76 | 22.44 | 21.71 | 22.42 | 454,053,376 | +0.67(+3.07%) |
Sep 09, 2014 | 21.99 | 22.88 | 21.34 | 21.75 | 854,738,496 | -0.08(-0.38%) |
Sep 08, 2014 | 22.04 | 22.04 | 21.76 | 21.83 | 208,663,712 | -0.14(-0.62%) |
Sep 05, 2014 | 21.93 | 22.03 | 21.82 | 21.97 | 263,351,808 | +0.19(+0.87%) |
Sep 04, 2014 | 21.94 | 22.22 | 21.71 | 21.78 | 385,891,712 | -0.18(-0.83%) |
Sep 03, 2014 | 22.89 | 22.91 | 21.88 | 21.96 | 564,654,720 | -0.97(-4.22%) |
Sep 02, 2014 | 22.88 | 23.03 | 22.80 | 22.93 | 241,198,416 | +0.18(+0.78%) |
Aug 29, 2014 | 22.83 | 22.75 | 22.75 | 22.75 | 200,902,656 | +0.06(+0.24%) |
Aug 28, 2014 | 22.67 | 22.81 | 22.54 | 22.70 | 308,309,216 | +0.03(+0.12%) |
Aug 27, 2014 | 22.42 | 22.77 | 22.37 | 22.67 | 219,653,008 | +0.28(+1.23%) |
Aug 26, 2014 | 22.51 | 22.53 | 22.39 | 22.39 | 149,253,520 | -0.14(-0.64%) |
Aug 25, 2014 | 22.59 | 22.68 | 22.48 | 22.54 | 181,110,464 | +0.05(+0.22%) |
Aug 22, 2014 | 22.26 | 22.52 | 22.24 | 22.49 | 199,050,336 | +0.16(+0.74%) |
Aug 21, 2014 | 22.32 | 22.41 | 22.25 | 22.33 | 150,772,016 | +0.00(+0.01%) |
Aug 20, 2014 | 22.30 | 22.44 | 22.19 | 22.32 | 237,151,152 | +0.01(+0.04%) |
Aug 19, 2014 | 22.07 | 22.35 | 22.05 | 22.32 | 312,503,008 | +0.30(+1.38%) |
Aug 18, 2014 | 21.86 | 22.06 | 21.78 | 22.01 | 214,191,072 | +0.26(+1.20%) |
Aug 15, 2014 | 21.73 | 21.79 | 21.50 | 21.75 | 220,528,144 | +0.11(+0.49%) |
Aug 14, 2014 | 21.60 | 21.66 | 21.49 | 21.64 | 126,579,536 | +0.06(+0.27%) |
Aug 13, 2014 | 21.34 | 21.58 | 21.34 | 21.58 | 143,708,160 | +0.28(+1.32%) |
Aug 12, 2014 | 21.32 | 21.50 | 21.22 | 21.30 | 152,211,008 | -0.00(-0.02%) |
Aug 11, 2014 | 21.15 | 21.33 | 21.05 | 21.31 | 164,676,000 | +0.28(+1.32%) |
Aug 08, 2014 | 20.92 | 21.05 | 20.71 | 21.03 | 188,604,736 | +0.06(+0.28%) |
Aug 07, 2014 | 21.07 | 21.30 | 20.89 | 20.97 | 210,224,560 | -0.00(-0.01%) |
Aug 06, 2014 | 20.93 | 21.09 | 20.92 | 20.97 | 174,420,384 | -0.04(-0.17%) |
Aug 05, 2014 | 21.06 | 21.13 | 20.84 | 21.01 | 252,856,832 | -0.10(-0.49%) |
Aug 04, 2014 | 21.29 | 21.33 | 21.02 | 21.11 | 179,461,360 | -0.12(-0.56%) |