Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.63 | 15.79 | 14.84 | 15.04 | 28,650,392 | -1.26(-7.72%) |
Oct 30, 2014 | 16.51 | 16.59 | 16.09 | 16.30 | 17,245,092 | -0.38(-2.31%) |
Oct 29, 2014 | 17.36 | 17.39 | 16.61 | 16.68 | 17,230,438 | -0.83(-4.76%) |
Oct 28, 2014 | 17.48 | 17.56 | 17.20 | 17.52 | 7,032,548 | +0.18(+1.02%) |
Oct 27, 2014 | 17.52 | 17.60 | 17.23 | 17.34 | 8,460,921 | -0.26(-1.46%) |
Oct 24, 2014 | 17.64 | 17.72 | 17.42 | 17.60 | 9,931,494 | -0.04(-0.23%) |
Oct 23, 2014 | 17.98 | 18.04 | 17.48 | 17.64 | 12,271,260 | -0.47(-2.61%) |
Oct 22, 2014 | 18.27 | 18.49 | 18.11 | 18.11 | 7,204,396 | -0.25(-1.35%) |
Oct 21, 2014 | 18.45 | 18.58 | 18.31 | 18.36 | 5,959,951 | +0.04(+0.22%) |
Oct 20, 2014 | 18.17 | 18.37 | 18.02 | 18.32 | 5,806,858 | +0.36(+2.01%) |
Oct 17, 2014 | 18.21 | 18.27 | 17.89 | 17.96 | 7,906,661 | -0.26(-1.41%) |
Oct 16, 2014 | 18.00 | 18.43 | 17.95 | 18.21 | 8,402,874 | +0.02(+0.09%) |
Oct 15, 2014 | 18.07 | 18.52 | 17.98 | 18.20 | 9,529,759 | -0.07(-0.40%) |
Oct 14, 2014 | 18.21 | 18.61 | 18.14 | 18.27 | 8,923,383 | +0.22(+1.20%) |
Oct 13, 2014 | 17.96 | 18.57 | 17.95 | 18.05 | 8,559,313 | +0.25(+1.40%) |
Oct 10, 2014 | 18.06 | 18.37 | 17.71 | 17.80 | 9,024,565 | -0.19(-1.07%) |
Oct 09, 2014 | 18.90 | 18.90 | 17.66 | 18.00 | 16,117,015 | -0.95(-5.03%) |
Oct 08, 2014 | 18.19 | 19.01 | 17.76 | 18.95 | 13,244,255 | +0.87(+4.83%) |
Oct 07, 2014 | 18.62 | 18.62 | 17.99 | 18.08 | 10,272,828 | -0.48(-2.59%) |
Oct 06, 2014 | 18.32 | 18.61 | 18.14 | 18.56 | 8,444,885 | +0.36(+1.98%) |
Oct 03, 2014 | 18.46 | 18.49 | 18.04 | 18.20 | 13,787,565 | -0.46(-2.49%) |
Oct 02, 2014 | 18.53 | 18.81 | 18.34 | 18.66 | 10,881,561 | +0.22(+1.17%) |
Oct 01, 2014 | 18.60 | 18.70 | 18.39 | 18.45 | 8,485,584 | -0.03(-0.17%) |
Sep 30, 2014 | 18.71 | 18.91 | 18.36 | 18.48 | 11,540,276 | -0.34(-1.83%) |
Sep 29, 2014 | 19.15 | 19.15 | 18.81 | 18.82 | 6,452,928 | -0.26(-1.39%) |
Sep 26, 2014 | 19.16 | 19.16 | 18.85 | 19.09 | 4,956,069 | -0.08(-0.42%) |
Sep 25, 2014 | 18.97 | 19.25 | 18.78 | 19.17 | 6,870,832 | +0.06(+0.29%) |
Sep 24, 2014 | 19.01 | 19.40 | 19.01 | 19.11 | 5,223,075 | -0.12(-0.63%) |
Sep 23, 2014 | 19.18 | 19.46 | 18.97 | 19.23 | 10,064,048 | +0.26(+1.40%) |
Sep 22, 2014 | 19.32 | 19.38 | 18.85 | 18.97 | 7,219,567 | -0.44(-2.27%) |
Sep 19, 2014 | 19.66 | 19.68 | 19.16 | 19.41 | 10,975,386 | -0.22(-1.14%) |
Sep 18, 2014 | 19.66 | 19.71 | 19.38 | 19.63 | 8,356,299 | -0.14(-0.73%) |
Sep 17, 2014 | 20.07 | 20.10 | 19.74 | 19.78 | 9,469,418 | -0.30(-1.48%) |
Sep 16, 2014 | 20.01 | 20.31 | 19.85 | 20.07 | 9,234,321 | +0.02(+0.08%) |
Sep 15, 2014 | 20.12 | 20.14 | 19.87 | 20.06 | 5,522,440 | -0.12(-0.60%) |
Sep 12, 2014 | 20.37 | 20.44 | 19.98 | 20.18 | 9,189,937 | -0.34(-1.64%) |
Sep 11, 2014 | 20.34 | 20.54 | 20.12 | 20.51 | 8,223,464 | +0.18(+0.87%) |
Sep 10, 2014 | 20.35 | 20.49 | 20.19 | 20.34 | 8,433,607 | -0.14(-0.67%) |
Sep 09, 2014 | 20.41 | 20.53 | 20.21 | 20.47 | 7,317,018 | +0.22(+1.09%) |
Sep 08, 2014 | 20.71 | 20.73 | 20.04 | 20.25 | 7,928,224 | -0.54(-2.62%) |
Sep 05, 2014 | 20.52 | 20.84 | 20.43 | 20.80 | 7,675,838 | +0.30(+1.45%) |
Sep 04, 2014 | 21.10 | 21.22 | 20.41 | 20.50 | 9,218,917 | -0.57(-2.70%) |
Sep 03, 2014 | 21.09 | 21.24 | 20.97 | 21.07 | 6,620,505 | -0.08(-0.38%) |
Sep 02, 2014 | 21.34 | 21.50 | 21.01 | 21.15 | 8,765,075 | -0.54(-2.51%) |
Aug 29, 2014 | 21.35 | 21.70 | 21.70 | 21.70 | 4,801,786 | +0.18(+0.86%) |
Aug 28, 2014 | 21.52 | 21.61 | 21.29 | 21.51 | 5,634,599 | +0.27(+1.28%) |
Aug 27, 2014 | 21.18 | 21.34 | 21.13 | 21.24 | 4,103,208 | +0.02(+0.08%) |
Aug 26, 2014 | 21.09 | 21.28 | 21.05 | 21.22 | 4,342,626 | +0.42(+2.00%) |
Aug 25, 2014 | 21.11 | 21.12 | 20.65 | 20.81 | 5,033,278 | -0.33(-1.55%) |
Aug 22, 2014 | 21.34 | 21.34 | 21.02 | 21.13 | 4,711,123 | -0.18(-0.83%) |
Aug 21, 2014 | 21.07 | 21.37 | 20.88 | 21.31 | 8,542,609 | -0.10(-0.45%) |
Aug 20, 2014 | 21.44 | 21.58 | 21.31 | 21.41 | 4,941,875 | -0.08(-0.37%) |
Aug 19, 2014 | 21.58 | 21.63 | 21.39 | 21.49 | 5,163,940 | +0.01(+0.04%) |
Aug 18, 2014 | 21.52 | 21.57 | 21.25 | 21.48 | 5,911,059 | -0.06(-0.26%) |
Aug 15, 2014 | 21.29 | 21.62 | 21.29 | 21.53 | 6,718,700 | -0.13(-0.59%) |
Aug 14, 2014 | 21.72 | 21.88 | 21.51 | 21.66 | 6,193,924 | -0.02(-0.07%) |
Aug 13, 2014 | 21.73 | 21.94 | 21.61 | 21.68 | 6,215,331 | +0.01(+0.04%) |
Aug 12, 2014 | 21.34 | 21.90 | 21.31 | 21.67 | 10,405,942 | +0.42(+2.00%) |
Aug 11, 2014 | 21.12 | 21.33 | 21.06 | 21.25 | 4,709,201 | +0.11(+0.53%) |
Aug 08, 2014 | 21.08 | 21.22 | 20.91 | 21.13 | 5,501,007 | +0.17(+0.80%) |
Aug 07, 2014 | 21.05 | 21.05 | 20.82 | 20.97 | 6,656,848 | +0.08(+0.38%) |
Aug 06, 2014 | 20.98 | 21.25 | 20.75 | 20.89 | 11,237,751 | +0.24(+1.16%) |
Aug 05, 2014 | 20.33 | 20.77 | 20.24 | 20.65 | 7,025,918 | +0.12(+0.59%) |
Aug 04, 2014 | 20.16 | 20.61 | 20.16 | 20.53 | 9,601,835 | +0.34(+1.71%) |