Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.57 | 18.73 | 18.51 | 18.68 | 10,740,140 | +0.35(+1.89%) |
Oct 30, 2014 | 17.80 | 18.38 | 17.80 | 18.34 | 10,991,194 | +0.51(+2.84%) |
Oct 29, 2014 | 18.05 | 18.16 | 17.77 | 17.83 | 10,887,909 | -0.18(-0.99%) |
Oct 28, 2014 | 17.91 | 18.08 | 17.87 | 18.01 | 8,824,804 | +0.22(+1.26%) |
Oct 27, 2014 | 17.95 | 17.95 | 17.95 | 17.78 | 15,703,629 | -0.17(-0.94%) |
Oct 24, 2014 | 17.84 | 18.12 | 17.77 | 17.95 | 10,421,862 | +0.10(+0.58%) |
Oct 23, 2014 | 17.96 | 18.03 | 17.77 | 17.85 | 6,273,733 | +0.02(+0.10%) |
Oct 22, 2014 | 18.14 | 18.14 | 17.79 | 17.83 | 5,721,335 | -0.19(-1.04%) |
Oct 21, 2014 | 17.81 | 18.02 | 17.73 | 18.02 | 10,426,397 | +0.35(+1.96%) |
Oct 20, 2014 | 17.62 | 17.72 | 17.48 | 17.67 | 7,014,267 | +0.02(+0.11%) |
Oct 17, 2014 | 17.97 | 18.21 | 17.62 | 17.65 | 9,606,055 | -0.13(-0.74%) |
Oct 16, 2014 | 17.22 | 18.11 | 17.12 | 17.78 | 14,264,815 | +0.25(+1.44%) |
Oct 15, 2014 | 16.86 | 17.55 | 16.60 | 17.53 | 12,981,524 | +0.48(+2.80%) |
Oct 14, 2014 | 17.35 | 17.55 | 16.93 | 17.05 | 9,270,519 | -0.20(-1.14%) |
Oct 13, 2014 | 17.60 | 17.83 | 17.22 | 17.25 | 9,791,064 | -0.27(-1.55%) |
Oct 10, 2014 | 18.68 | 18.80 | 17.51 | 17.52 | 21,396,800 | -1.28(-6.82%) |
Oct 09, 2014 | 19.42 | 19.42 | 18.76 | 18.80 | 5,890,664 | -0.52(-2.71%) |
Oct 08, 2014 | 18.87 | 19.41 | 18.65 | 19.33 | 16,942,476 | +0.48(+2.53%) |
Oct 07, 2014 | 19.33 | 19.33 | 18.80 | 18.85 | 8,636,916 | -0.48(-2.47%) |
Oct 06, 2014 | 19.49 | 19.49 | 19.17 | 19.33 | 5,083,053 | -0.07(-0.34%) |
Oct 03, 2014 | 19.19 | 19.47 | 19.11 | 19.39 | 6,356,115 | +0.29(+1.49%) |
Oct 02, 2014 | 19.24 | 19.31 | 18.69 | 19.11 | 7,174,295 | -0.17(-0.90%) |
Oct 01, 2014 | 19.52 | 19.54 | 19.14 | 19.28 | 6,579,081 | -0.19(-0.96%) |
Sep 30, 2014 | 19.60 | 19.72 | 19.34 | 19.47 | 7,593,829 | -0.11(-0.57%) |
Sep 29, 2014 | 19.80 | 19.88 | 19.50 | 19.58 | 5,137,825 | -0.32(-1.60%) |
Sep 26, 2014 | 19.69 | 20.01 | 19.61 | 19.90 | 6,795,448 | +0.22(+1.14%) |
Sep 25, 2014 | 19.85 | 19.86 | 19.62 | 19.68 | 7,899,986 | -0.19(-0.94%) |
Sep 24, 2014 | 19.93 | 20.02 | 19.72 | 19.86 | 7,396,995 | -0.07(-0.33%) |
Sep 23, 2014 | 20.13 | 20.26 | 19.86 | 19.93 | 7,938,474 | -0.38(-1.89%) |
Sep 22, 2014 | 20.36 | 20.43 | 20.25 | 20.31 | 5,959,165 | -0.12(-0.60%) |
Sep 19, 2014 | 20.52 | 20.60 | 20.19 | 20.43 | 9,401,649 | +0.05(+0.23%) |
Sep 18, 2014 | 20.22 | 20.48 | 19.97 | 20.39 | 9,738,961 | +0.31(+1.54%) |
Sep 17, 2014 | 20.89 | 20.99 | 20.05 | 20.08 | 17,507,400 | -0.72(-3.47%) |
Sep 16, 2014 | 20.91 | 21.09 | 20.76 | 20.80 | 7,125,694 | -0.09(-0.45%) |
Sep 15, 2014 | 21.91 | 21.99 | 20.81 | 20.89 | 14,647,021 | -1.01(-4.62%) |
Sep 12, 2014 | 22.29 | 22.35 | 21.70 | 21.90 | 9,380,471 | -0.45(-2.01%) |
Sep 11, 2014 | 22.27 | 22.55 | 22.20 | 22.35 | 5,347,939 | +0.06(+0.25%) |
Sep 10, 2014 | 22.59 | 22.64 | 21.80 | 22.30 | 10,256,958 | +0.07(+0.34%) |
Sep 09, 2014 | 22.34 | 22.48 | 21.99 | 22.22 | 10,023,630 | -0.12(-0.54%) |
Sep 08, 2014 | 22.37 | 22.48 | 21.97 | 22.34 | 9,286,832 | -0.15(-0.67%) |
Sep 05, 2014 | 22.36 | 22.50 | 22.17 | 22.49 | 4,406,388 | +0.22(+0.97%) |
Sep 04, 2014 | 22.38 | 22.62 | 22.25 | 22.28 | 4,926,449 | -0.15(-0.65%) |
Sep 03, 2014 | 22.26 | 22.59 | 22.26 | 22.42 | 8,916,499 | +0.19(+0.86%) |
Sep 02, 2014 | 22.04 | 22.22 | 21.89 | 22.23 | 6,479,667 | +0.19(+0.85%) |
Aug 29, 2014 | 21.90 | 22.05 | 22.05 | 22.05 | 7,637,970 | +0.18(+0.81%) |
Aug 28, 2014 | 21.58 | 21.89 | 21.57 | 21.87 | 3,651,322 | +0.15(+0.69%) |
Aug 27, 2014 | 21.61 | 21.72 | 21.58 | 21.72 | 3,426,975 | +0.17(+0.78%) |
Aug 26, 2014 | 21.63 | 21.68 | 21.35 | 21.55 | 4,854,247 | -0.03(-0.13%) |
Aug 25, 2014 | 21.75 | 21.81 | 21.55 | 21.58 | 2,861,141 | -0.08(-0.39%) |
Aug 22, 2014 | 21.80 | 21.85 | 21.55 | 21.66 | 3,012,131 | -0.03(-0.13%) |
Aug 21, 2014 | 21.60 | 21.74 | 21.55 | 21.69 | 4,520,232 | +0.07(+0.35%) |
Aug 20, 2014 | 21.54 | 21.75 | 21.50 | 21.61 | 4,540,198 | +0.07(+0.30%) |
Aug 19, 2014 | 21.77 | 21.77 | 21.54 | 21.55 | 5,960,437 | -0.24(-1.12%) |
Aug 18, 2014 | 21.91 | 22.01 | 21.72 | 21.79 | 5,826,086 | -0.08(-0.39%) |
Aug 15, 2014 | 22.05 | 22.05 | 21.67 | 21.88 | 8,518,397 | +0.05(+0.21%) |
Aug 14, 2014 | 21.62 | 21.86 | 21.57 | 21.83 | 6,074,271 | +0.28(+1.30%) |
Aug 13, 2014 | 21.77 | 21.77 | 21.27 | 21.55 | 5,701,176 | +0.19(+0.88%) |
Aug 12, 2014 | 21.27 | 21.47 | 21.23 | 21.36 | 5,824,756 | +0.01(+0.04%) |
Aug 11, 2014 | 21.21 | 21.70 | 21.21 | 21.35 | 7,137,787 | +0.24(+1.15%) |
Aug 08, 2014 | 21.14 | 21.28 | 20.91 | 21.11 | 6,237,055 | +0.13(+0.62%) |
Aug 07, 2014 | 21.26 | 21.44 | 20.86 | 20.98 | 6,046,659 | -0.52(-2.40%) |
Aug 06, 2014 | 22.14 | 22.28 | 21.11 | 21.49 | 9,928,148 | +0.55(+2.64%) |
Aug 05, 2014 | 21.25 | 21.34 | 20.81 | 20.94 | 7,455,595 | -0.23(-1.11%) |
Aug 04, 2014 | 21.12 | 21.35 | 21.03 | 21.17 | 7,975,602 | +0.16(+0.76%) |