Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.50 | 19.97 | 19.21 | 19.30 | 2,119,543 | +0.04(+0.21%) |
Oct 30, 2014 | 21.58 | 21.60 | 18.90 | 19.26 | 7,190,270 | -2.63(-12.01%) |
Oct 29, 2014 | 21.97 | 22.09 | 21.25 | 21.89 | 2,176,669 | -0.16(-0.73%) |
Oct 28, 2014 | 21.53 | 22.07 | 21.34 | 22.05 | 799,096 | +0.69(+3.23%) |
Oct 27, 2014 | 21.48 | 21.57 | 21.57 | 21.36 | 868,141 | -0.21(-0.97%) |
Oct 24, 2014 | 21.10 | 21.62 | 21.01 | 21.57 | 794,085 | +0.48(+2.28%) |
Oct 23, 2014 | 20.78 | 21.43 | 20.69 | 21.09 | 667,211 | +0.55(+2.68%) |
Oct 22, 2014 | 21.15 | 21.17 | 20.43 | 20.54 | 760,452 | -0.62(-2.93%) |
Oct 21, 2014 | 21.34 | 21.64 | 20.64 | 21.16 | 1,216,490 | +0.13(+0.62%) |
Oct 20, 2014 | 19.98 | 21.04 | 19.83 | 21.03 | 1,342,784 | +0.91(+4.52%) |
Oct 17, 2014 | 20.36 | 20.67 | 19.99 | 20.12 | 604,981 | +0.09(+0.45%) |
Oct 16, 2014 | 18.50 | 20.11 | 18.39 | 20.03 | 1,303,251 | +0.09(+0.45%) |
Oct 15, 2014 | 19.19 | 20.06 | 19.18 | 19.94 | 977,198 | +0.33(+1.68%) |
Oct 14, 2014 | 19.25 | 20.18 | 19.22 | 19.61 | 983,345 | +0.61(+3.24%) |
Oct 13, 2014 | 19.18 | 19.67 | 18.97 | 19.00 | 984,895 | -0.13(-0.71%) |
Oct 10, 2014 | 19.56 | 19.67 | 18.87 | 19.13 | 1,435,371 | -0.57(-2.89%) |
Oct 09, 2014 | 20.26 | 20.28 | 19.67 | 19.70 | 785,703 | -0.58(-2.86%) |
Oct 08, 2014 | 19.41 | 20.38 | 19.41 | 20.28 | 1,063,318 | +0.92(+4.75%) |
Oct 07, 2014 | 19.65 | 20.17 | 19.35 | 19.36 | 973,123 | -0.53(-2.66%) |
Oct 06, 2014 | 20.62 | 20.70 | 19.73 | 19.89 | 1,189,376 | -0.72(-3.49%) |
Oct 03, 2014 | 20.74 | 20.90 | 20.50 | 20.61 | 625,929 | -0.01(-0.05%) |
Oct 02, 2014 | 20.43 | 20.78 | 20.16 | 20.62 | 510,964 | +0.25(+1.23%) |
Oct 01, 2014 | 20.69 | 20.90 | 20.23 | 20.37 | 930,422 | -0.48(-2.30%) |
Sep 30, 2014 | 21.58 | 21.58 | 20.85 | 20.85 | 896,881 | -0.70(-3.25%) |
Sep 29, 2014 | 21.15 | 21.79 | 21.03 | 21.55 | 634,162 | +0.15(+0.70%) |
Sep 26, 2014 | 21.34 | 21.55 | 21.21 | 21.40 | 627,648 | +0.21(+0.99%) |
Sep 25, 2014 | 21.75 | 21.92 | 21.17 | 21.19 | 1,097,023 | -0.68(-3.11%) |
Sep 24, 2014 | 21.85 | 22.10 | 21.57 | 21.87 | 717,905 | +0.10(+0.46%) |
Sep 23, 2014 | 21.80 | 22.18 | 21.70 | 21.77 | 924,431 | -0.03(-0.14%) |
Sep 22, 2014 | 22.19 | 22.23 | 21.68 | 21.80 | 973,294 | -0.40(-1.80%) |
Sep 19, 2014 | 23.34 | 23.34 | 22.18 | 22.20 | 2,321,500 | -1.20(-5.13%) |
Sep 18, 2014 | 22.89 | 23.55 | 22.65 | 23.40 | 1,263,416 | +0.63(+2.77%) |
Sep 17, 2014 | 22.64 | 23.13 | 22.64 | 22.77 | 656,380 | +0.09(+0.40%) |
Sep 16, 2014 | 22.23 | 22.74 | 22.15 | 22.68 | 537,377 | +0.47(+2.12%) |
Sep 15, 2014 | 22.62 | 22.99 | 22.02 | 22.21 | 982,193 | -0.38(-1.68%) |
Sep 12, 2014 | 22.96 | 23.14 | 22.52 | 22.59 | 906,743 | -0.54(-2.33%) |
Sep 11, 2014 | 22.92 | 23.19 | 22.85 | 23.13 | 548,883 | +0.00(+0.00%) |
Sep 10, 2014 | 23.13 | 23.26 | 22.87 | 23.13 | 595,566 | +0.00(+0.00%) |
Sep 09, 2014 | 23.30 | 23.64 | 23.10 | 23.13 | 603,841 | -0.23(-0.98%) |
Sep 08, 2014 | 23.50 | 23.83 | 23.27 | 23.36 | 490,022 | -0.16(-0.68%) |
Sep 05, 2014 | 23.14 | 23.72 | 23.14 | 23.52 | 583,961 | +0.35(+1.51%) |
Sep 04, 2014 | 23.67 | 24.00 | 23.11 | 23.17 | 785,586 | -0.53(-2.24%) |
Sep 03, 2014 | 23.98 | 24.14 | 23.54 | 23.70 | 1,101,001 | -0.64(-2.63%) |
Sep 02, 2014 | 24.21 | 24.74 | 24.18 | 24.34 | 759,114 | +0.16(+0.66%) |
Aug 29, 2014 | 23.88 | 24.18 | 24.18 | 24.18 | 681,000 | +0.38(+1.60%) |
Aug 28, 2014 | 23.75 | 24.06 | 23.59 | 23.80 | 526,444 | -0.06(-0.25%) |
Aug 27, 2014 | 23.68 | 23.89 | 23.30 | 23.86 | 719,870 | +0.12(+0.51%) |
Aug 26, 2014 | 24.05 | 24.15 | 23.70 | 23.74 | 559,279 | -0.26(-1.08%) |
Aug 25, 2014 | 24.37 | 24.37 | 23.91 | 24.00 | 520,653 | -0.21(-0.87%) |
Aug 22, 2014 | 24.02 | 24.34 | 23.92 | 24.21 | 451,805 | +0.11(+0.46%) |
Aug 21, 2014 | 23.95 | 24.16 | 23.82 | 24.10 | 560,815 | +0.19(+0.79%) |
Aug 20, 2014 | 23.66 | 23.95 | 23.63 | 23.91 | 873,789 | +0.27(+1.14%) |
Aug 19, 2014 | 23.15 | 23.70 | 23.15 | 23.64 | 706,467 | +0.53(+2.29%) |
Aug 18, 2014 | 23.01 | 23.08 | 22.78 | 23.11 | 553,685 | +0.21(+0.92%) |
Aug 15, 2014 | 22.95 | 23.20 | 22.62 | 22.90 | 769,100 | +0.18(+0.79%) |
Aug 14, 2014 | 22.86 | 22.90 | 22.61 | 22.72 | 395,540 | -0.10(-0.44%) |
Aug 13, 2014 | 22.64 | 22.94 | 22.64 | 22.82 | 346,577 | +0.22(+0.97%) |
Aug 12, 2014 | 22.58 | 22.85 | 22.43 | 22.60 | 568,018 | -0.03(-0.13%) |
Aug 11, 2014 | 22.36 | 22.72 | 22.36 | 22.63 | 461,054 | +0.30(+1.34%) |
Aug 08, 2014 | 22.16 | 22.39 | 22.14 | 22.33 | 533,637 | +0.20(+0.90%) |
Aug 07, 2014 | 22.62 | 22.72 | 22.01 | 22.13 | 495,998 | -0.35(-1.56%) |
Aug 06, 2014 | 22.35 | 22.70 | 22.35 | 22.48 | 500,117 | +0.00(+0.00%) |
Aug 05, 2014 | 22.43 | 22.68 | 22.24 | 22.48 | 850,121 | -0.17(-0.75%) |
Aug 04, 2014 | 22.64 | 22.83 | 22.46 | 22.65 | 834,171 | +0.04(+0.18%) |