Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.94 | 23.95 | 23.77 | 23.94 | 201,374,608 | +0.23(+0.95%) |
Oct 30, 2014 | 23.71 | 23.80 | 23.48 | 23.71 | 183,307,936 | -0.08(-0.34%) |
Oct 29, 2014 | 23.64 | 23.80 | 23.58 | 23.79 | 237,630,688 | +0.13(+0.56%) |
Oct 28, 2014 | 23.36 | 23.66 | 23.35 | 23.66 | 216,647,504 | +0.36(+1.55%) |
Oct 27, 2014 | 23.24 | 23.32 | 23.32 | 23.30 | 154,144,784 | -0.02(-0.10%) |
Oct 24, 2014 | 23.32 | 23.38 | 23.17 | 23.32 | 212,267,392 | +0.09(+0.37%) |
Oct 23, 2014 | 23.07 | 23.29 | 22.97 | 23.24 | 320,528,416 | +0.41(+1.79%) |
Oct 22, 2014 | 22.80 | 23.08 | 22.74 | 22.83 | 307,847,648 | +0.12(+0.51%) |
Oct 21, 2014 | 22.84 | 22.84 | 22.45 | 22.71 | 426,662,560 | +0.60(+2.72%) |
Oct 20, 2014 | 21.79 | 22.16 | 21.79 | 22.11 | 348,826,944 | +0.46(+2.14%) |
Oct 17, 2014 | 21.61 | 21.95 | 21.46 | 21.65 | 307,568,960 | +0.31(+1.46%) |
Oct 16, 2014 | 21.18 | 21.66 | 21.15 | 21.34 | 325,451,040 | -0.28(-1.31%) |
Oct 15, 2014 | 21.72 | 21.98 | 21.10 | 21.62 | 455,176,928 | -0.27(-1.23%) |
Oct 14, 2014 | 22.25 | 22.28 | 21.85 | 21.89 | 287,233,856 | -0.23(-1.06%) |
Oct 13, 2014 | 22.46 | 22.56 | 22.13 | 22.13 | 241,504,016 | -0.20(-0.91%) |
Oct 10, 2014 | 22.32 | 22.62 | 22.28 | 22.33 | 299,231,936 | -0.06(-0.29%) |
Oct 09, 2014 | 22.51 | 22.69 | 22.30 | 22.39 | 348,884,000 | +0.05(+0.22%) |
Oct 08, 2014 | 21.89 | 22.41 | 21.79 | 22.34 | 258,867,488 | +0.45(+2.08%) |
Oct 07, 2014 | 22.04 | 22.19 | 21.89 | 21.89 | 189,816,656 | -0.19(-0.87%) |
Oct 06, 2014 | 22.16 | 22.31 | 22.04 | 22.08 | 167,055,520 | +0.00(+0.00%) |
Oct 03, 2014 | 22.04 | 22.21 | 21.95 | 22.08 | 196,097,920 | -0.06(-0.28%) |
Oct 02, 2014 | 22.01 | 22.22 | 21.73 | 22.15 | 215,349,856 | +0.16(+0.73%) |
Oct 01, 2014 | 22.30 | 22.32 | 21.88 | 21.99 | 232,198,480 | -0.35(-1.56%) |
Sep 30, 2014 | 22.35 | 22.51 | 22.28 | 22.33 | 249,211,776 | +0.14(+0.64%) |
Sep 29, 2014 | 21.87 | 22.26 | 21.86 | 22.19 | 224,410,128 | -0.14(-0.63%) |
Sep 26, 2014 | 21.84 | 22.33 | 21.81 | 22.33 | 281,362,816 | +0.64(+2.94%) |
Sep 25, 2014 | 22.28 | 22.32 | 21.66 | 21.70 | 451,293,056 | -0.86(-3.81%) |
Sep 24, 2014 | 22.65 | 22.80 | 22.43 | 22.56 | 271,237,792 | -0.20(-0.87%) |
Sep 23, 2014 | 22.30 | 22.82 | 22.29 | 22.75 | 285,859,872 | +0.35(+1.56%) |
Sep 22, 2014 | 22.57 | 22.64 | 22.30 | 22.40 | 237,970,144 | +0.02(+0.10%) |
Sep 19, 2014 | 22.67 | 22.69 | 22.36 | 22.38 | 319,851,584 | -0.18(-0.82%) |
Sep 18, 2014 | 22.60 | 22.69 | 22.51 | 22.56 | 168,160,960 | +0.05(+0.21%) |
Sep 17, 2014 | 22.45 | 22.57 | 22.30 | 22.52 | 274,805,216 | +0.16(+0.71%) |
Sep 16, 2014 | 22.12 | 22.45 | 21.92 | 22.36 | 301,698,208 | -0.17(-0.76%) |
Sep 15, 2014 | 22.79 | 22.84 | 22.49 | 22.53 | 276,480,192 | -0.01(-0.03%) |
Sep 12, 2014 | 22.44 | 22.65 | 22.41 | 22.54 | 289,150,912 | +0.05(+0.23%) |
Sep 11, 2014 | 22.26 | 22.49 | 22.08 | 22.48 | 281,358,880 | +0.10(+0.43%) |
Sep 10, 2014 | 21.73 | 22.41 | 21.68 | 22.39 | 454,668,512 | +0.67(+3.07%) |
Sep 09, 2014 | 21.96 | 22.85 | 21.31 | 21.72 | 855,896,448 | -0.08(-0.38%) |
Sep 08, 2014 | 22.01 | 22.01 | 21.73 | 21.80 | 208,946,400 | -0.14(-0.62%) |
Sep 05, 2014 | 21.90 | 22.00 | 21.79 | 21.94 | 263,708,592 | +0.19(+0.87%) |
Sep 04, 2014 | 21.91 | 22.19 | 21.68 | 21.75 | 386,414,528 | -0.18(-0.83%) |
Sep 03, 2014 | 22.85 | 22.88 | 21.85 | 21.93 | 565,419,712 | -0.97(-4.22%) |
Sep 02, 2014 | 22.85 | 23.00 | 22.77 | 22.90 | 241,525,184 | +0.18(+0.78%) |
Aug 29, 2014 | 22.80 | 22.72 | 22.72 | 22.72 | 201,174,848 | +0.06(+0.24%) |
Aug 28, 2014 | 22.64 | 22.78 | 22.51 | 22.67 | 308,726,912 | +0.03(+0.12%) |
Aug 27, 2014 | 22.39 | 22.74 | 22.34 | 22.64 | 219,950,576 | +0.27(+1.23%) |
Aug 26, 2014 | 22.48 | 22.50 | 22.36 | 22.36 | 149,455,728 | -0.14(-0.64%) |
Aug 25, 2014 | 22.56 | 22.65 | 22.45 | 22.51 | 181,355,840 | +0.05(+0.22%) |
Aug 22, 2014 | 22.23 | 22.49 | 22.21 | 22.46 | 199,320,000 | +0.16(+0.74%) |
Aug 21, 2014 | 22.29 | 22.38 | 22.22 | 22.30 | 150,976,272 | +0.00(+0.01%) |
Aug 20, 2014 | 22.26 | 22.41 | 22.16 | 22.29 | 237,472,432 | +0.01(+0.04%) |
Aug 19, 2014 | 22.04 | 22.32 | 22.02 | 22.28 | 312,926,368 | +0.30(+1.38%) |
Aug 18, 2014 | 21.83 | 22.03 | 21.75 | 21.98 | 214,481,264 | +0.26(+1.20%) |
Aug 15, 2014 | 21.70 | 21.76 | 21.47 | 21.72 | 220,826,912 | +0.11(+0.49%) |
Aug 14, 2014 | 21.58 | 21.63 | 21.46 | 21.61 | 126,751,024 | +0.06(+0.27%) |
Aug 13, 2014 | 21.31 | 21.55 | 21.31 | 21.56 | 143,902,864 | +0.28(+1.32%) |
Aug 12, 2014 | 21.29 | 21.47 | 21.19 | 21.27 | 152,417,216 | -0.00(-0.02%) |
Aug 11, 2014 | 21.12 | 21.30 | 21.02 | 21.28 | 164,899,088 | +0.28(+1.32%) |
Aug 08, 2014 | 20.89 | 21.02 | 20.68 | 21.00 | 188,860,256 | +0.06(+0.28%) |
Aug 07, 2014 | 21.04 | 21.27 | 20.86 | 20.94 | 210,509,376 | -0.00(-0.01%) |
Aug 06, 2014 | 20.90 | 21.06 | 20.89 | 20.95 | 174,656,704 | -0.04(-0.17%) |
Aug 05, 2014 | 21.03 | 21.10 | 20.81 | 20.98 | 253,199,440 | -0.10(-0.49%) |
Aug 04, 2014 | 21.26 | 21.30 | 20.99 | 21.08 | 179,704,512 | -0.12(-0.56%) |