Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.34 | 22.34 | 21.97 | 22.30 | 701,478 | +0.49(+2.23%) |
Oct 30, 2014 | 21.56 | 21.88 | 21.38 | 21.81 | 349,799 | +0.15(+0.70%) |
Oct 29, 2014 | 21.81 | 21.86 | 21.32 | 21.66 | 831,978 | -0.08(-0.37%) |
Oct 28, 2014 | 21.18 | 21.74 | 21.11 | 21.74 | 639,997 | +0.71(+3.39%) |
Oct 27, 2014 | 20.85 | 21.03 | 21.02 | 21.03 | 568,096 | +0.01(+0.03%) |
Oct 24, 2014 | 20.92 | 21.05 | 20.70 | 21.02 | 933,875 | +0.13(+0.62%) |
Oct 23, 2014 | 20.71 | 21.12 | 20.61 | 20.89 | 941,772 | +0.59(+2.92%) |
Oct 22, 2014 | 20.80 | 20.91 | 20.28 | 20.30 | 935,736 | -0.45(-2.18%) |
Oct 21, 2014 | 20.08 | 20.75 | 19.98 | 20.75 | 647,571 | +0.95(+4.82%) |
Oct 20, 2014 | 19.28 | 19.80 | 19.26 | 19.80 | 747,284 | +0.42(+2.17%) |
Oct 17, 2014 | 19.55 | 19.63 | 19.19 | 19.38 | 864,626 | +0.25(+1.30%) |
Oct 16, 2014 | 17.99 | 19.18 | 17.94 | 19.13 | 14,272,995 | +0.43(+2.31%) |
Oct 15, 2014 | 18.21 | 18.97 | 17.85 | 18.70 | 1,906,021 | -0.08(-0.42%) |
Oct 14, 2014 | 18.69 | 19.17 | 18.57 | 18.77 | 1,070,199 | +0.36(+1.97%) |
Oct 13, 2014 | 18.89 | 19.09 | 18.39 | 18.41 | 1,053,697 | -0.49(-2.58%) |
Oct 10, 2014 | 19.53 | 19.68 | 18.89 | 18.90 | 936,352 | -0.67(-3.45%) |
Oct 09, 2014 | 20.41 | 20.41 | 19.56 | 19.57 | 1,272,082 | -0.98(-4.77%) |
Oct 08, 2014 | 19.99 | 20.58 | 19.66 | 20.55 | 974,244 | +0.59(+2.98%) |
Oct 07, 2014 | 20.39 | 20.48 | 19.95 | 19.96 | 835,815 | -0.62(-3.00%) |
Oct 06, 2014 | 20.89 | 20.90 | 20.48 | 20.58 | 485,497 | -0.12(-0.57%) |
Oct 03, 2014 | 20.72 | 20.82 | 20.49 | 20.69 | 871,788 | +0.28(+1.36%) |
Oct 02, 2014 | 20.28 | 20.55 | 19.86 | 20.42 | 1,046,824 | +0.12(+0.61%) |
Oct 01, 2014 | 20.82 | 20.85 | 20.20 | 20.29 | 21,109,658 | -0.60(-2.88%) |
Sep 30, 2014 | 21.30 | 21.32 | 20.88 | 20.89 | 1,224,680 | -0.40(-1.87%) |
Sep 29, 2014 | 20.92 | 21.34 | 20.89 | 21.29 | 1,163,557 | -0.08(-0.37%) |
Sep 26, 2014 | 21.13 | 21.39 | 21.02 | 21.37 | 964,650 | +0.35(+1.65%) |
Sep 25, 2014 | 21.47 | 21.49 | 20.91 | 21.02 | 1,035,326 | -0.61(-2.81%) |
Sep 24, 2014 | 21.42 | 21.70 | 21.28 | 21.63 | 978,751 | +0.19(+0.91%) |
Sep 23, 2014 | 21.60 | 21.83 | 21.43 | 21.44 | 1,032,491 | -0.34(-1.56%) |
Sep 22, 2014 | 22.28 | 22.28 | 21.73 | 21.78 | 1,231,056 | -0.59(-2.65%) |
Sep 19, 2014 | 22.87 | 22.88 | 22.31 | 22.37 | 958,506 | -0.29(-1.29%) |
Sep 18, 2014 | 22.70 | 22.77 | 22.58 | 22.66 | 604,537 | +0.13(+0.56%) |
Sep 17, 2014 | 22.61 | 22.77 | 22.39 | 22.54 | 1,355,868 | -0.03(-0.13%) |
Sep 16, 2014 | 22.18 | 22.70 | 22.16 | 22.56 | 14,738,983 | +0.25(+1.14%) |
Sep 15, 2014 | 22.50 | 22.54 | 22.20 | 22.31 | 750,511 | -0.17(-0.75%) |
Sep 12, 2014 | 22.91 | 22.91 | 22.40 | 22.48 | 1,373,090 | -0.47(-2.05%) |
Sep 11, 2014 | 22.52 | 22.96 | 22.50 | 22.95 | 461,749 | +0.21(+0.92%) |
Sep 10, 2014 | 22.70 | 22.79 | 22.45 | 22.74 | 1,015,509 | +0.08(+0.35%) |
Sep 09, 2014 | 23.01 | 23.01 | 22.62 | 22.66 | 926,977 | -0.36(-1.56%) |
Sep 08, 2014 | 23.02 | 23.14 | 22.82 | 23.02 | 1,046,438 | -0.05(-0.22%) |
Sep 05, 2014 | 22.86 | 23.07 | 22.72 | 23.07 | 483,096 | +0.19(+0.83%) |
Sep 04, 2014 | 23.08 | 23.26 | 22.79 | 22.88 | 476,686 | -0.14(-0.61%) |
Sep 03, 2014 | 23.32 | 23.37 | 22.98 | 23.02 | 920,296 | -0.11(-0.49%) |
Sep 02, 2014 | 23.08 | 23.30 | 22.97 | 23.13 | 22,481,076 | +0.17(+0.75%) |
Aug 29, 2014 | 22.88 | 22.96 | 22.96 | 22.96 | 393,446 | +0.19(+0.82%) |
Aug 28, 2014 | 22.70 | 22.81 | 22.55 | 22.77 | 227,127 | -0.05(-0.24%) |
Aug 27, 2014 | 22.91 | 22.98 | 22.79 | 22.83 | 97,516 | -0.05(-0.24%) |
Aug 26, 2014 | 22.79 | 22.95 | 22.77 | 22.88 | 377,689 | +0.14(+0.60%) |
Aug 25, 2014 | 22.84 | 22.86 | 22.64 | 22.75 | 366,948 | +0.18(+0.80%) |
Aug 22, 2014 | 22.61 | 22.71 | 22.47 | 22.56 | 537,830 | -0.08(-0.35%) |
Aug 21, 2014 | 22.58 | 22.68 | 22.38 | 22.64 | 396,607 | +0.10(+0.44%) |
Aug 20, 2014 | 22.35 | 22.58 | 22.29 | 22.55 | 378,886 | +0.11(+0.50%) |
Aug 19, 2014 | 22.26 | 22.45 | 22.26 | 22.43 | 263,891 | +0.24(+1.09%) |
Aug 18, 2014 | 21.98 | 22.20 | 21.86 | 22.19 | 453,475 | +0.56(+2.59%) |
Aug 15, 2014 | 21.92 | 21.92 | 21.35 | 21.63 | 493,511 | -0.05(-0.25%) |
Aug 14, 2014 | 21.57 | 21.70 | 21.57 | 21.69 | 216,188 | +0.17(+0.78%) |
Aug 13, 2014 | 21.31 | 21.57 | 21.27 | 21.52 | 396,516 | +0.36(+1.71%) |
Aug 12, 2014 | 21.22 | 21.46 | 20.99 | 21.15 | 530,181 | -0.18(-0.85%) |
Aug 11, 2014 | 21.31 | 21.56 | 21.25 | 21.34 | 659,088 | +0.24(+1.12%) |
Aug 08, 2014 | 20.75 | 21.11 | 20.66 | 21.10 | 599,722 | +0.40(+1.95%) |
Aug 07, 2014 | 21.00 | 21.08 | 20.61 | 20.70 | 732,039 | -0.19(-0.90%) |
Aug 06, 2014 | 20.59 | 21.03 | 20.58 | 20.88 | 849,674 | +0.10(+0.47%) |
Aug 05, 2014 | 20.79 | 21.09 | 20.60 | 20.79 | 1,033,428 | -0.22(-1.03%) |
Aug 04, 2014 | 20.91 | 21.05 | 20.51 | 21.00 | 2,554,023 | +0.20(+0.98%) |