Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.75 | 23.73 | 22.73 | 23.17 | 14,740,000 | +0.67(+2.97%) |
Oct 30, 2014 | 22.49 | 22.75 | 22.42 | 22.50 | 9,440,000 | +0.04(+0.17%) |
Oct 29, 2014 | 22.77 | 23.04 | 22.33 | 22.46 | 11,437,600 | +0.30(+1.35%) |
Oct 28, 2014 | 19.75 | 22.37 | 19.59 | 22.16 | 17,365,600 | +1.61(+7.82%) |
Oct 27, 2014 | 20.50 | 20.58 | 20.31 | 20.55 | 4,691,200 | +0.09(+0.42%) |
Oct 24, 2014 | 20.71 | 20.71 | 20.34 | 20.47 | 5,482,400 | -0.27(-1.30%) |
Oct 23, 2014 | 20.57 | 20.96 | 20.54 | 20.74 | 4,455,200 | +0.37(+1.82%) |
Oct 22, 2014 | 20.72 | 20.87 | 20.36 | 20.37 | 2,941,600 | -0.27(-1.31%) |
Oct 21, 2014 | 20.09 | 20.69 | 20.09 | 20.64 | 3,397,600 | +0.63(+3.15%) |
Oct 20, 2014 | 19.71 | 20.02 | 19.54 | 20.01 | 4,484,800 | +0.30(+1.53%) |
Oct 17, 2014 | 19.70 | 19.84 | 19.60 | 19.71 | 4,536,800 | +0.13(+0.69%) |
Oct 16, 2014 | 19.30 | 19.96 | 19.17 | 19.57 | 7,724,800 | +0.09(+0.47%) |
Oct 15, 2014 | 18.95 | 19.69 | 18.77 | 19.48 | 6,812,800 | +0.16(+0.85%) |
Oct 14, 2014 | 19.48 | 19.48 | 18.86 | 19.32 | 6,361,600 | -0.11(-0.58%) |
Oct 13, 2014 | 19.55 | 19.98 | 19.41 | 19.43 | 5,016,800 | -0.22(-1.13%) |
Oct 10, 2014 | 20.24 | 20.35 | 19.64 | 19.65 | 6,653,600 | -0.56(-2.77%) |
Oct 09, 2014 | 20.56 | 20.56 | 20.20 | 20.21 | 3,607,200 | -0.37(-1.79%) |
Oct 08, 2014 | 19.93 | 20.58 | 19.93 | 20.58 | 4,436,800 | +0.58(+2.91%) |
Oct 07, 2014 | 20.08 | 20.29 | 19.99 | 20.00 | 5,420,800 | -0.16(-0.82%) |
Oct 06, 2014 | 20.60 | 20.84 | 20.15 | 20.16 | 5,492,800 | -0.39(-1.89%) |
Oct 03, 2014 | 20.28 | 20.73 | 20.17 | 20.55 | 5,081,600 | +0.38(+1.86%) |
Oct 02, 2014 | 20.32 | 20.41 | 19.89 | 20.17 | 6,161,600 | -0.19(-0.93%) |
Oct 01, 2014 | 20.68 | 20.71 | 20.25 | 20.36 | 5,220,000 | -0.31(-1.52%) |
Sep 30, 2014 | 20.91 | 20.95 | 20.61 | 20.68 | 4,436,000 | -0.25(-1.21%) |
Sep 29, 2014 | 20.59 | 20.99 | 20.49 | 20.93 | 5,583,200 | +0.23(+1.10%) |
Sep 26, 2014 | 20.64 | 20.79 | 20.53 | 20.70 | 3,512,000 | +0.11(+0.51%) |
Sep 25, 2014 | 20.73 | 20.86 | 20.44 | 20.60 | 5,552,800 | -0.21(-1.03%) |
Sep 24, 2014 | 20.36 | 20.83 | 20.33 | 20.81 | 7,027,200 | +0.44(+2.17%) |
Sep 23, 2014 | 20.42 | 20.45 | 20.26 | 20.37 | 4,529,600 | -0.08(-0.39%) |
Sep 22, 2014 | 20.32 | 20.56 | 20.32 | 20.45 | 10,316,800 | +0.00(+0.02%) |
Sep 19, 2014 | 20.32 | 20.48 | 20.24 | 20.45 | 10,398,400 | +0.13(+0.65%) |
Sep 18, 2014 | 20.00 | 20.34 | 19.94 | 20.31 | 6,161,600 | +0.35(+1.75%) |
Sep 17, 2014 | 19.72 | 19.99 | 19.66 | 19.96 | 11,012,800 | +0.22(+1.14%) |
Sep 16, 2014 | 19.23 | 19.75 | 19.19 | 19.74 | 7,944,000 | +0.44(+2.25%) |
Sep 15, 2014 | 19.45 | 19.54 | 19.26 | 19.30 | 3,570,400 | -0.11(-0.58%) |
Sep 12, 2014 | 19.68 | 19.68 | 19.27 | 19.41 | 5,475,200 | -0.25(-1.25%) |
Sep 11, 2014 | 19.75 | 19.84 | 19.49 | 19.66 | 7,278,400 | -0.21(-1.07%) |
Sep 10, 2014 | 19.82 | 19.90 | 19.54 | 19.87 | 6,108,800 | +0.04(+0.18%) |
Sep 09, 2014 | 19.75 | 19.92 | 19.68 | 19.84 | 5,882,400 | +0.10(+0.53%) |
Sep 08, 2014 | 19.46 | 19.78 | 19.34 | 19.73 | 4,933,600 | +0.27(+1.39%) |
Sep 05, 2014 | 19.08 | 19.47 | 19.06 | 19.46 | 4,536,800 | +0.34(+1.78%) |
Sep 04, 2014 | 19.05 | 19.55 | 19.02 | 19.12 | 6,778,400 | +0.10(+0.54%) |
Sep 03, 2014 | 19.34 | 19.50 | 18.95 | 19.02 | 71,353,600 | -0.32(-1.63%) |
Sep 02, 2014 | 19.52 | 19.55 | 19.25 | 19.34 | 3,568,000 | -0.20(-1.01%) |
Aug 29, 2014 | 19.47 | 19.63 | 19.39 | 19.53 | 4,018,400 | +0.08(+0.40%) |
Aug 28, 2014 | 19.05 | 19.56 | 19.05 | 19.45 | 5,902,400 | +0.55(+2.90%) |
Aug 27, 2014 | 18.80 | 19.04 | 18.64 | 18.91 | 3,966,400 | +0.04(+0.24%) |
Aug 26, 2014 | 18.91 | 19.08 | 18.80 | 18.86 | 6,363,200 | +0.02(+0.09%) |
Aug 25, 2014 | 18.98 | 19.05 | 18.84 | 18.84 | 2,037,600 | -0.03(-0.17%) |
Aug 22, 2014 | 18.98 | 18.99 | 18.67 | 18.88 | 3,453,600 | -0.23(-1.19%) |
Aug 21, 2014 | 19.04 | 19.13 | 18.96 | 19.11 | 5,589,600 | +0.09(+0.49%) |
Aug 20, 2014 | 18.76 | 19.02 | 18.70 | 19.01 | 2,490,400 | +0.16(+0.86%) |
Aug 19, 2014 | 18.64 | 18.87 | 18.52 | 18.85 | 2,683,200 | +0.28(+1.49%) |
Aug 18, 2014 | 18.53 | 18.61 | 18.34 | 18.57 | 1,988,000 | +0.15(+0.81%) |
Aug 15, 2014 | 18.64 | 18.64 | 18.29 | 18.42 | 5,168,800 | -0.11(-0.57%) |
Aug 14, 2014 | 18.34 | 18.58 | 18.28 | 18.53 | 2,930,400 | +0.14(+0.78%) |
Aug 13, 2014 | 18.13 | 18.54 | 18.13 | 18.39 | 4,191,200 | +0.29(+1.57%) |
Aug 12, 2014 | 18.07 | 18.72 | 17.97 | 18.10 | 4,728,800 | +0.04(+0.22%) |
Aug 11, 2014 | 18.12 | 18.15 | 17.91 | 18.06 | 6,784,800 | -0.04(-0.23%) |
Aug 08, 2014 | 17.84 | 18.16 | 17.75 | 18.10 | 2,875,200 | +0.26(+1.44%) |
Aug 07, 2014 | 18.31 | 18.31 | 17.80 | 17.84 | 3,970,400 | -0.52(-2.81%) |
Aug 06, 2014 | 17.88 | 18.46 | 17.75 | 18.36 | 5,763,200 | +0.43(+2.40%) |
Aug 05, 2014 | 18.18 | 18.18 | 17.77 | 17.93 | 5,501,600 | -0.28(-1.54%) |
Aug 04, 2014 | 17.95 | 18.27 | 17.88 | 18.21 | 4,233,600 | +0.21(+1.19%) |