Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.75 | 15.91 | 14.95 | 15.15 | 28,432,952 | -1.27(-7.72%) |
Oct 30, 2014 | 16.63 | 16.71 | 16.21 | 16.42 | 17,114,212 | -0.39(-2.31%) |
Oct 29, 2014 | 17.50 | 17.52 | 16.74 | 16.81 | 17,099,668 | -0.84(-4.76%) |
Oct 28, 2014 | 17.61 | 17.69 | 17.33 | 17.65 | 6,979,175 | +0.18(+1.02%) |
Oct 27, 2014 | 17.65 | 17.73 | 17.36 | 17.47 | 8,396,707 | -0.26(-1.46%) |
Oct 24, 2014 | 17.77 | 17.86 | 17.55 | 17.73 | 9,856,120 | -0.04(-0.23%) |
Oct 23, 2014 | 18.12 | 18.18 | 17.62 | 17.77 | 12,178,129 | -0.48(-2.61%) |
Oct 22, 2014 | 18.41 | 18.64 | 18.25 | 18.25 | 7,149,719 | -0.25(-1.35%) |
Oct 21, 2014 | 18.59 | 18.72 | 18.45 | 18.50 | 5,914,719 | +0.04(+0.22%) |
Oct 20, 2014 | 18.30 | 18.51 | 18.16 | 18.46 | 5,762,787 | +0.36(+2.01%) |
Oct 17, 2014 | 18.35 | 18.41 | 18.03 | 18.09 | 7,846,654 | -0.26(-1.41%) |
Oct 16, 2014 | 18.13 | 18.57 | 18.09 | 18.35 | 8,339,101 | +0.02(+0.09%) |
Oct 15, 2014 | 18.21 | 18.66 | 18.12 | 18.34 | 9,457,434 | -0.07(-0.39%) |
Oct 14, 2014 | 18.35 | 18.75 | 18.28 | 18.41 | 8,855,659 | +0.22(+1.20%) |
Oct 13, 2014 | 18.09 | 18.71 | 18.09 | 18.19 | 8,494,353 | +0.25(+1.40%) |
Oct 10, 2014 | 18.20 | 18.51 | 17.84 | 17.94 | 8,956,074 | -0.19(-1.07%) |
Oct 09, 2014 | 19.05 | 19.05 | 17.80 | 18.13 | 15,994,696 | -0.96(-5.03%) |
Oct 08, 2014 | 18.33 | 19.15 | 17.89 | 19.10 | 13,143,739 | +0.88(+4.83%) |
Oct 07, 2014 | 18.76 | 18.76 | 18.13 | 18.22 | 10,194,863 | -0.48(-2.59%) |
Oct 06, 2014 | 18.46 | 18.76 | 18.28 | 18.70 | 8,380,793 | +0.36(+1.98%) |
Oct 03, 2014 | 18.60 | 18.63 | 18.17 | 18.34 | 13,682,925 | -0.47(-2.49%) |
Oct 02, 2014 | 18.68 | 18.95 | 18.48 | 18.80 | 10,798,976 | +0.22(+1.17%) |
Oct 01, 2014 | 18.74 | 18.85 | 18.53 | 18.59 | 8,421,183 | -0.03(-0.17%) |
Sep 30, 2014 | 18.85 | 19.06 | 18.50 | 18.62 | 11,452,691 | -0.35(-1.83%) |
Sep 29, 2014 | 19.30 | 19.30 | 18.96 | 18.97 | 6,403,954 | -0.27(-1.39%) |
Sep 26, 2014 | 19.31 | 19.31 | 18.99 | 19.23 | 4,918,455 | -0.08(-0.42%) |
Sep 25, 2014 | 19.12 | 19.39 | 18.93 | 19.31 | 6,818,687 | +0.06(+0.29%) |
Sep 24, 2014 | 19.15 | 19.55 | 19.15 | 19.26 | 5,183,435 | -0.12(-0.62%) |
Sep 23, 2014 | 19.32 | 19.60 | 19.11 | 19.38 | 9,987,667 | +0.27(+1.39%) |
Sep 22, 2014 | 19.47 | 19.52 | 18.99 | 19.11 | 7,164,775 | -0.44(-2.27%) |
Sep 19, 2014 | 19.81 | 19.83 | 19.31 | 19.56 | 10,892,089 | -0.23(-1.14%) |
Sep 18, 2014 | 19.81 | 19.86 | 19.53 | 19.78 | 8,292,879 | -0.15(-0.73%) |
Sep 17, 2014 | 20.23 | 20.25 | 19.89 | 19.93 | 9,397,551 | -0.30(-1.48%) |
Sep 16, 2014 | 20.16 | 20.47 | 20.00 | 20.23 | 9,164,238 | +0.02(+0.08%) |
Sep 15, 2014 | 20.27 | 20.29 | 20.02 | 20.21 | 5,480,528 | -0.12(-0.60%) |
Sep 12, 2014 | 20.53 | 20.60 | 20.13 | 20.33 | 9,120,191 | -0.34(-1.64%) |
Sep 11, 2014 | 20.49 | 20.70 | 20.27 | 20.67 | 8,161,053 | +0.18(+0.87%) |
Sep 10, 2014 | 20.51 | 20.65 | 20.34 | 20.49 | 8,369,601 | -0.14(-0.67%) |
Sep 09, 2014 | 20.57 | 20.69 | 20.36 | 20.63 | 7,261,486 | +0.22(+1.09%) |
Sep 08, 2014 | 20.87 | 20.89 | 20.20 | 20.41 | 7,868,053 | -0.55(-2.62%) |
Sep 05, 2014 | 20.67 | 21.00 | 20.59 | 20.96 | 7,617,583 | +0.30(+1.45%) |
Sep 04, 2014 | 21.26 | 21.38 | 20.57 | 20.66 | 9,148,950 | -0.57(-2.70%) |
Sep 03, 2014 | 21.26 | 21.40 | 21.13 | 21.23 | 6,570,259 | -0.08(-0.38%) |
Sep 02, 2014 | 21.51 | 21.67 | 21.17 | 21.31 | 8,698,553 | -0.55(-2.51%) |
Aug 29, 2014 | 21.51 | 21.86 | 21.86 | 21.86 | 4,765,342 | +0.19(+0.86%) |
Aug 28, 2014 | 21.68 | 21.78 | 21.46 | 21.68 | 5,591,835 | +0.27(+1.28%) |
Aug 27, 2014 | 21.34 | 21.50 | 21.30 | 21.40 | 4,072,067 | +0.02(+0.08%) |
Aug 26, 2014 | 21.25 | 21.44 | 21.21 | 21.38 | 4,309,668 | +0.42(+2.00%) |
Aug 25, 2014 | 21.27 | 21.28 | 20.81 | 20.97 | 4,995,078 | -0.33(-1.55%) |
Aug 22, 2014 | 21.51 | 21.51 | 21.18 | 21.30 | 4,675,368 | -0.18(-0.83%) |
Aug 21, 2014 | 21.23 | 21.54 | 21.04 | 21.47 | 8,477,775 | -0.10(-0.45%) |
Aug 20, 2014 | 21.60 | 21.75 | 21.47 | 21.57 | 4,904,368 | -0.08(-0.37%) |
Aug 19, 2014 | 21.75 | 21.80 | 21.55 | 21.65 | 5,124,749 | +0.01(+0.04%) |
Aug 18, 2014 | 21.68 | 21.73 | 21.41 | 21.64 | 5,866,197 | -0.06(-0.26%) |
Aug 15, 2014 | 21.45 | 21.78 | 21.45 | 21.70 | 6,667,709 | -0.13(-0.59%) |
Aug 14, 2014 | 21.89 | 22.05 | 21.68 | 21.83 | 6,146,915 | -0.02(-0.07%) |
Aug 13, 2014 | 21.90 | 22.11 | 21.78 | 21.84 | 6,168,160 | +0.01(+0.04%) |
Aug 12, 2014 | 21.51 | 22.07 | 21.47 | 21.84 | 10,326,967 | +0.43(+2.00%) |
Aug 11, 2014 | 21.28 | 21.49 | 21.22 | 21.41 | 4,673,461 | +0.11(+0.53%) |
Aug 08, 2014 | 21.24 | 21.38 | 21.07 | 21.30 | 5,459,257 | +0.17(+0.80%) |
Aug 07, 2014 | 21.21 | 21.21 | 20.98 | 21.13 | 6,606,326 | +0.08(+0.38%) |
Aug 06, 2014 | 21.14 | 21.42 | 20.91 | 21.05 | 11,152,462 | +0.24(+1.16%) |
Aug 05, 2014 | 20.48 | 20.92 | 20.39 | 20.80 | 6,972,595 | +0.12(+0.59%) |
Aug 04, 2014 | 20.31 | 20.77 | 20.31 | 20.68 | 9,528,962 | +0.35(+1.71%) |