Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.05 | 16.56 | 15.32 | 16.22 | 7,689,247 | -0.86(-5.05%) |
Oct 30, 2014 | 18.50 | 18.66 | 16.96 | 17.08 | 7,913,036 | -2.30(-11.86%) |
Oct 29, 2014 | 19.97 | 20.09 | 19.21 | 19.38 | 3,775,848 | -0.97(-4.78%) |
Oct 28, 2014 | 20.03 | 20.37 | 19.76 | 20.35 | 2,641,838 | +0.57(+2.90%) |
Oct 27, 2014 | 20.08 | 20.15 | 20.15 | 19.78 | 2,314,678 | -0.37(-1.85%) |
Oct 24, 2014 | 20.23 | 20.45 | 19.88 | 20.15 | 2,749,334 | -0.03(-0.14%) |
Oct 23, 2014 | 19.68 | 20.32 | 19.50 | 20.18 | 3,350,616 | +0.30(+1.49%) |
Oct 22, 2014 | 20.57 | 20.63 | 19.87 | 19.88 | 3,453,850 | -1.04(-4.95%) |
Oct 21, 2014 | 21.37 | 21.59 | 20.78 | 20.92 | 4,261,927 | -0.01(-0.07%) |
Oct 20, 2014 | 20.39 | 21.03 | 20.19 | 20.93 | 3,307,258 | +1.11(+5.61%) |
Oct 17, 2014 | 20.98 | 21.02 | 19.77 | 19.82 | 5,409,631 | -1.20(-5.71%) |
Oct 16, 2014 | 21.07 | 21.49 | 20.76 | 21.02 | 3,127,764 | -0.26(-1.20%) |
Oct 15, 2014 | 21.10 | 22.95 | 21.03 | 21.28 | 5,833,263 | +0.54(+2.60%) |
Oct 14, 2014 | 20.77 | 21.41 | 20.64 | 20.74 | 3,100,722 | +0.05(+0.23%) |
Oct 13, 2014 | 20.62 | 21.48 | 20.48 | 20.69 | 3,620,934 | +0.52(+2.57%) |
Oct 10, 2014 | 20.30 | 21.11 | 19.98 | 20.17 | 3,973,816 | -0.19(-0.95%) |
Oct 09, 2014 | 21.37 | 21.41 | 19.90 | 20.36 | 5,068,031 | -0.80(-3.78%) |
Oct 08, 2014 | 19.95 | 21.31 | 19.40 | 21.17 | 7,395,054 | +1.86(+9.65%) |
Oct 07, 2014 | 19.94 | 20.16 | 19.27 | 19.30 | 3,376,848 | -0.47(-2.37%) |
Oct 06, 2014 | 19.61 | 19.95 | 19.39 | 19.77 | 3,213,866 | +0.41(+2.14%) |
Oct 03, 2014 | 20.38 | 20.38 | 19.34 | 19.36 | 5,581,243 | -1.55(-7.40%) |
Oct 02, 2014 | 20.36 | 21.00 | 20.34 | 20.90 | 3,728,456 | +0.71(+3.52%) |
Oct 01, 2014 | 20.19 | 20.63 | 20.11 | 20.19 | 3,215,476 | +0.16(+0.79%) |
Sep 30, 2014 | 20.31 | 20.65 | 19.90 | 20.03 | 3,963,123 | -0.46(-2.26%) |
Sep 29, 2014 | 20.74 | 20.87 | 20.34 | 20.50 | 1,833,417 | -0.13(-0.64%) |
Sep 26, 2014 | 20.77 | 20.77 | 20.43 | 20.63 | 2,700,672 | -0.19(-0.93%) |
Sep 25, 2014 | 20.40 | 20.99 | 20.19 | 20.82 | 3,999,773 | +0.12(+0.60%) |
Sep 24, 2014 | 20.94 | 21.22 | 20.54 | 20.70 | 3,683,285 | -0.41(-1.93%) |
Sep 23, 2014 | 21.32 | 21.32 | 20.74 | 21.10 | 4,563,618 | +0.34(+1.63%) |
Sep 22, 2014 | 21.17 | 21.28 | 20.69 | 20.77 | 4,412,026 | -0.68(-3.15%) |
Sep 19, 2014 | 22.35 | 22.37 | 21.27 | 21.44 | 6,313,814 | -0.97(-4.34%) |
Sep 18, 2014 | 23.39 | 23.39 | 22.10 | 22.41 | 5,411,648 | -0.96(-4.10%) |
Sep 17, 2014 | 24.18 | 24.19 | 23.27 | 23.37 | 2,326,007 | -0.63(-2.64%) |
Sep 16, 2014 | 23.70 | 24.33 | 23.27 | 24.01 | 3,208,518 | +0.39(+1.64%) |
Sep 15, 2014 | 23.62 | 23.74 | 23.19 | 23.62 | 1,698,422 | +0.17(+0.74%) |
Sep 12, 2014 | 23.50 | 23.91 | 23.31 | 23.45 | 2,969,040 | -0.30(-1.28%) |
Sep 11, 2014 | 23.34 | 23.82 | 23.22 | 23.75 | 2,692,783 | +0.26(+1.09%) |
Sep 10, 2014 | 23.59 | 23.73 | 23.10 | 23.50 | 3,699,843 | -0.23(-0.96%) |
Sep 09, 2014 | 23.31 | 23.83 | 23.24 | 23.73 | 3,293,885 | +0.39(+1.66%) |
Sep 08, 2014 | 24.15 | 24.19 | 23.19 | 23.34 | 3,955,228 | -0.77(-3.21%) |
Sep 05, 2014 | 24.23 | 24.49 | 23.70 | 24.11 | 3,167,096 | +0.02(+0.09%) |
Sep 04, 2014 | 25.25 | 25.59 | 23.93 | 24.09 | 5,163,980 | -1.01(-4.01%) |
Sep 03, 2014 | 25.54 | 25.60 | 25.09 | 25.10 | 1,887,722 | -0.39(-1.52%) |
Sep 02, 2014 | 25.69 | 25.80 | 25.40 | 25.49 | 2,811,395 | -0.93(-3.53%) |
Aug 29, 2014 | 26.04 | 26.42 | 26.42 | 26.42 | 1,924,070 | +0.38(+1.46%) |
Aug 28, 2014 | 25.86 | 26.10 | 25.64 | 26.04 | 2,520,201 | +0.51(+1.99%) |
Aug 27, 2014 | 25.78 | 25.86 | 25.29 | 25.53 | 1,511,437 | -0.13(-0.51%) |
Aug 26, 2014 | 25.33 | 25.71 | 25.25 | 25.66 | 1,613,341 | +0.60(+2.38%) |
Aug 25, 2014 | 25.54 | 25.56 | 25.06 | 25.06 | 1,720,074 | -0.59(-2.30%) |
Aug 22, 2014 | 25.77 | 25.83 | 25.38 | 25.65 | 2,749,753 | -0.05(-0.21%) |
Aug 21, 2014 | 26.16 | 26.32 | 25.47 | 25.71 | 3,020,915 | -1.02(-3.83%) |
Aug 20, 2014 | 26.96 | 27.07 | 26.55 | 26.73 | 1,779,655 | -0.24(-0.89%) |
Aug 19, 2014 | 27.31 | 27.37 | 26.95 | 26.97 | 1,437,193 | -0.26(-0.96%) |
Aug 18, 2014 | 26.77 | 27.28 | 26.75 | 27.23 | 1,572,150 | +0.12(+0.43%) |
Aug 15, 2014 | 26.82 | 27.16 | 26.82 | 27.12 | 2,067,586 | -0.31(-1.13%) |
Aug 14, 2014 | 27.38 | 27.67 | 26.93 | 27.42 | 2,865,438 | -0.13(-0.47%) |
Aug 13, 2014 | 27.67 | 27.75 | 27.47 | 27.56 | 2,088,368 | -0.02(-0.07%) |
Aug 12, 2014 | 26.78 | 27.60 | 26.77 | 27.58 | 3,420,993 | +0.90(+3.37%) |
Aug 11, 2014 | 26.35 | 26.91 | 26.35 | 26.68 | 1,865,370 | +0.24(+0.91%) |
Aug 08, 2014 | 26.66 | 26.96 | 26.29 | 26.44 | 1,368,093 | -0.13(-0.49%) |
Aug 07, 2014 | 26.68 | 26.81 | 26.24 | 26.57 | 2,121,735 | -0.16(-0.62%) |
Aug 06, 2014 | 26.37 | 26.94 | 26.30 | 26.73 | 2,722,745 | +0.90(+3.48%) |
Aug 05, 2014 | 25.32 | 26.02 | 25.23 | 25.83 | 2,658,877 | +0.32(+1.24%) |
Aug 04, 2014 | 25.81 | 25.98 | 25.25 | 25.51 | 1,436,356 | -0.33(-1.28%) |