Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.80 | 25.08 | 24.54 | 24.68 | 9,419,252 | +0.38(+1.55%) |
Oct 30, 2014 | 23.21 | 24.40 | 23.09 | 24.31 | 6,837,806 | +0.92(+3.93%) |
Oct 29, 2014 | 23.64 | 23.71 | 23.22 | 23.39 | 4,114,972 | -0.22(-0.95%) |
Oct 28, 2014 | 23.88 | 23.90 | 23.41 | 23.61 | 6,124,364 | -0.24(-1.00%) |
Oct 27, 2014 | 23.83 | 23.94 | 23.94 | 23.85 | 3,994,187 | -0.09(-0.36%) |
Oct 24, 2014 | 24.13 | 24.21 | 23.62 | 23.94 | 5,249,139 | -0.01(-0.03%) |
Oct 23, 2014 | 23.96 | 24.21 | 23.80 | 23.95 | 8,087,384 | +0.20(+0.85%) |
Oct 22, 2014 | 23.72 | 24.22 | 23.65 | 23.74 | 7,938,447 | +0.17(+0.74%) |
Oct 21, 2014 | 23.44 | 23.75 | 23.33 | 23.57 | 4,479,068 | +0.30(+1.27%) |
Oct 20, 2014 | 22.68 | 23.39 | 22.68 | 23.27 | 4,964,169 | +0.61(+2.71%) |
Oct 17, 2014 | 22.86 | 23.27 | 22.44 | 22.66 | 6,250,674 | +0.04(+0.19%) |
Oct 16, 2014 | 22.05 | 22.98 | 21.94 | 22.62 | 5,834,067 | +0.28(+1.26%) |
Oct 15, 2014 | 21.33 | 22.45 | 20.82 | 22.33 | 10,064,338 | +0.61(+2.83%) |
Oct 14, 2014 | 21.59 | 22.26 | 21.47 | 21.72 | 6,456,155 | +0.23(+1.08%) |
Oct 13, 2014 | 22.04 | 22.10 | 21.43 | 21.49 | 7,372,749 | -0.56(-2.53%) |
Oct 10, 2014 | 22.25 | 22.63 | 21.94 | 22.05 | 6,065,485 | -0.27(-1.20%) |
Oct 09, 2014 | 23.25 | 23.46 | 22.23 | 22.31 | 10,278,921 | -0.47(-2.06%) |
Oct 08, 2014 | 21.97 | 22.79 | 21.81 | 22.78 | 12,954,409 | +0.93(+4.23%) |
Oct 07, 2014 | 23.20 | 23.22 | 21.77 | 21.86 | 17,972,792 | -1.42(-6.12%) |
Oct 06, 2014 | 24.13 | 24.18 | 23.27 | 23.28 | 6,864,620 | -0.85(-3.51%) |
Oct 03, 2014 | 24.06 | 24.40 | 23.95 | 24.13 | 5,469,870 | +0.47(+1.99%) |
Oct 02, 2014 | 23.52 | 23.72 | 22.91 | 23.66 | 5,208,159 | +0.07(+0.31%) |
Oct 01, 2014 | 24.11 | 24.26 | 23.47 | 23.59 | 7,160,033 | -0.70(-2.89%) |
Sep 30, 2014 | 24.25 | 24.38 | 24.01 | 24.29 | 5,512,269 | -0.04(-0.18%) |
Sep 29, 2014 | 23.66 | 24.42 | 23.50 | 24.33 | 6,875,722 | +0.51(+2.16%) |
Sep 26, 2014 | 24.19 | 24.29 | 23.81 | 23.82 | 5,552,209 | -0.23(-0.96%) |
Sep 25, 2014 | 24.45 | 24.61 | 23.87 | 24.05 | 5,730,043 | -0.53(-2.15%) |
Sep 24, 2014 | 24.32 | 24.66 | 24.17 | 24.58 | 7,965,168 | +0.46(+1.89%) |
Sep 23, 2014 | 24.22 | 24.68 | 24.11 | 24.12 | 6,078,063 | -0.22(-0.92%) |
Sep 22, 2014 | 24.89 | 25.00 | 24.20 | 24.34 | 8,140,602 | -0.68(-2.72%) |
Sep 19, 2014 | 25.47 | 25.69 | 24.77 | 25.02 | 12,163,792 | -0.25(-1.00%) |
Sep 18, 2014 | 25.12 | 25.34 | 24.99 | 25.28 | 5,503,961 | +0.32(+1.27%) |
Sep 17, 2014 | 25.11 | 25.11 | 24.70 | 24.96 | 7,036,199 | -0.20(-0.80%) |
Sep 16, 2014 | 24.58 | 25.21 | 24.45 | 25.16 | 9,854,784 | +0.57(+2.32%) |
Sep 15, 2014 | 24.39 | 25.03 | 24.37 | 24.59 | 9,548,179 | +0.28(+1.16%) |
Sep 12, 2014 | 23.56 | 24.41 | 23.56 | 24.31 | 13,813,330 | +0.81(+3.45%) |
Sep 11, 2014 | 23.26 | 23.50 | 23.15 | 23.50 | 5,803,147 | +0.14(+0.59%) |
Sep 10, 2014 | 23.04 | 23.52 | 23.00 | 23.36 | 5,810,831 | +0.37(+1.60%) |
Sep 09, 2014 | 22.96 | 23.29 | 22.87 | 22.99 | 5,873,592 | -0.11(-0.47%) |
Sep 08, 2014 | 23.24 | 23.53 | 22.99 | 23.10 | 7,375,966 | -0.18(-0.77%) |
Sep 05, 2014 | 23.04 | 23.31 | 22.74 | 23.28 | 5,110,230 | +0.17(+0.72%) |
Sep 04, 2014 | 22.45 | 23.36 | 22.45 | 23.12 | 10,048,212 | +0.67(+2.98%) |
Sep 03, 2014 | 22.57 | 22.65 | 22.34 | 22.45 | 4,171,626 | -0.09(-0.38%) |
Sep 02, 2014 | 23.02 | 23.17 | 22.40 | 22.53 | 6,857,386 | -0.39(-1.69%) |
Aug 29, 2014 | 23.35 | 22.92 | 22.92 | 22.92 | 7,048,278 | -0.25(-1.09%) |
Aug 28, 2014 | 22.65 | 23.32 | 22.47 | 23.17 | 10,531,434 | +0.40(+1.74%) |
Aug 27, 2014 | 21.53 | 22.86 | 21.51 | 22.78 | 22,872,282 | +1.36(+6.34%) |
Aug 26, 2014 | 21.94 | 22.33 | 21.39 | 21.42 | 40,010,608 | -1.57(-6.85%) |
Aug 25, 2014 | 22.59 | 23.02 | 22.36 | 22.99 | 11,158,302 | +0.57(+2.53%) |
Aug 22, 2014 | 22.45 | 22.82 | 22.29 | 22.43 | 6,396,612 | +0.05(+0.23%) |
Aug 21, 2014 | 22.57 | 22.73 | 22.21 | 22.38 | 5,531,072 | -0.15(-0.67%) |
Aug 20, 2014 | 22.00 | 22.54 | 21.89 | 22.53 | 7,712,534 | +0.42(+1.92%) |
Aug 19, 2014 | 21.64 | 22.13 | 21.61 | 22.10 | 6,008,225 | +0.60(+2.81%) |
Aug 18, 2014 | 21.11 | 21.52 | 21.11 | 21.50 | 4,892,040 | +0.52(+2.47%) |
Aug 15, 2014 | 21.34 | 21.36 | 20.74 | 20.98 | 5,258,348 | -0.24(-1.15%) |
Aug 14, 2014 | 21.27 | 21.36 | 21.02 | 21.23 | 2,749,947 | -0.03(-0.14%) |
Aug 13, 2014 | 21.38 | 21.41 | 20.98 | 21.25 | 4,407,214 | +0.08(+0.37%) |
Aug 12, 2014 | 21.30 | 21.41 | 20.87 | 21.18 | 4,098,298 | -0.13(-0.61%) |
Aug 11, 2014 | 21.35 | 21.60 | 21.28 | 21.30 | 3,185,533 | -0.01(-0.07%) |
Aug 08, 2014 | 20.93 | 21.15 | 20.79 | 21.32 | 3,979,740 | +0.45(+2.17%) |
Aug 07, 2014 | 21.44 | 21.51 | 20.84 | 20.87 | 3,787,977 | -0.39(-1.83%) |
Aug 06, 2014 | 21.16 | 21.46 | 20.95 | 21.25 | 3,500,412 | +0.01(+0.03%) |
Aug 05, 2014 | 21.20 | 21.59 | 21.12 | 21.25 | 3,829,627 | -0.10(-0.47%) |
Aug 04, 2014 | 20.94 | 21.41 | 20.87 | 21.35 | 4,676,556 | +0.38(+1.82%) |