Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.28 | 22.39 | 21.94 | 21.96 | 11,496,306 | +0.26(+1.18%) |
Oct 30, 2014 | 21.09 | 22.26 | 20.97 | 21.71 | 22,942,460 | +0.09(+0.39%) |
Oct 29, 2014 | 21.94 | 22.14 | 21.29 | 21.62 | 10,591,344 | -0.02(-0.09%) |
Oct 28, 2014 | 21.49 | 21.72 | 21.17 | 21.64 | 8,359,456 | +0.23(+1.06%) |
Oct 27, 2014 | 21.20 | 21.44 | 21.33 | 21.42 | 6,062,788 | +0.09(+0.40%) |
Oct 24, 2014 | 21.08 | 21.41 | 20.95 | 21.33 | 6,040,333 | +0.21(+0.98%) |
Oct 23, 2014 | 21.15 | 21.47 | 21.08 | 21.12 | 6,394,475 | +0.23(+1.08%) |
Oct 22, 2014 | 21.29 | 21.43 | 20.85 | 20.90 | 6,933,761 | -0.31(-1.47%) |
Oct 21, 2014 | 20.74 | 21.28 | 20.68 | 21.21 | 10,561,566 | +0.71(+3.46%) |
Oct 20, 2014 | 20.56 | 20.64 | 20.33 | 20.50 | 7,980,838 | -0.01(-0.05%) |
Oct 17, 2014 | 20.51 | 20.91 | 20.50 | 20.51 | 16,097,407 | +0.30(+1.50%) |
Oct 16, 2014 | 19.04 | 20.52 | 19.04 | 20.21 | 19,846,594 | +0.94(+4.85%) |
Oct 15, 2014 | 19.15 | 19.48 | 18.47 | 19.27 | 19,578,766 | -0.21(-1.07%) |
Oct 14, 2014 | 19.02 | 19.65 | 18.94 | 19.48 | 15,436,688 | +0.33(+1.73%) |
Oct 13, 2014 | 19.51 | 19.73 | 19.07 | 19.15 | 11,752,751 | -0.46(-2.36%) |
Oct 10, 2014 | 20.11 | 20.42 | 19.55 | 19.61 | 19,678,456 | -0.60(-2.95%) |
Oct 09, 2014 | 20.90 | 20.98 | 20.18 | 20.21 | 11,205,175 | -0.55(-2.64%) |
Oct 08, 2014 | 20.61 | 20.86 | 20.31 | 20.75 | 9,896,911 | +0.16(+0.78%) |
Oct 07, 2014 | 20.91 | 21.11 | 20.52 | 20.59 | 11,025,365 | -0.36(-1.71%) |
Oct 06, 2014 | 21.28 | 21.59 | 20.74 | 20.95 | 11,376,840 | +0.05(+0.23%) |
Oct 03, 2014 | 20.83 | 21.11 | 20.74 | 20.91 | 7,336,479 | +0.12(+0.59%) |
Oct 02, 2014 | 20.97 | 21.19 | 20.23 | 20.78 | 10,833,167 | -0.10(-0.50%) |
Oct 01, 2014 | 21.24 | 21.27 | 20.75 | 20.89 | 10,339,856 | -0.63(-2.94%) |
Sep 30, 2014 | 20.94 | 21.87 | 20.48 | 21.52 | 20,506,980 | +0.59(+2.80%) |
Sep 29, 2014 | 21.01 | 21.14 | 20.85 | 20.93 | 9,767,214 | -0.41(-1.90%) |
Sep 26, 2014 | 21.44 | 21.72 | 21.25 | 21.34 | 7,492,629 | +0.19(+0.89%) |
Sep 25, 2014 | 21.44 | 21.45 | 21.10 | 21.15 | 8,529,493 | -0.40(-1.84%) |
Sep 24, 2014 | 21.51 | 21.67 | 21.35 | 21.55 | 7,444,358 | +0.06(+0.26%) |
Sep 23, 2014 | 21.11 | 21.66 | 21.07 | 21.49 | 8,583,877 | +0.23(+1.07%) |
Sep 22, 2014 | 21.54 | 21.59 | 21.07 | 21.26 | 10,393,190 | -0.58(-2.64%) |
Sep 19, 2014 | 22.11 | 22.24 | 21.60 | 21.84 | 8,988,889 | -0.26(-1.15%) |
Sep 18, 2014 | 21.73 | 22.41 | 21.70 | 22.10 | 14,699,253 | +0.52(+2.41%) |
Sep 17, 2014 | 21.25 | 21.84 | 21.19 | 21.58 | 12,835,208 | +0.02(+0.09%) |
Sep 16, 2014 | 21.16 | 21.59 | 20.84 | 21.56 | 18,884,556 | -0.37(-1.68%) |
Sep 15, 2014 | 22.33 | 22.33 | 21.58 | 21.93 | 12,028,212 | -0.53(-2.36%) |
Sep 12, 2014 | 22.94 | 22.96 | 22.27 | 22.45 | 8,862,183 | -0.44(-1.94%) |
Sep 11, 2014 | 22.73 | 23.15 | 22.72 | 22.90 | 6,946,623 | +0.06(+0.25%) |
Sep 10, 2014 | 22.79 | 22.88 | 22.65 | 22.84 | 4,982,104 | -0.10(-0.45%) |
Sep 09, 2014 | 22.79 | 23.14 | 22.70 | 22.95 | 7,996,253 | +0.09(+0.37%) |
Sep 08, 2014 | 22.73 | 22.93 | 22.63 | 22.86 | 5,542,566 | +0.02(+0.08%) |
Sep 05, 2014 | 22.71 | 22.88 | 22.49 | 22.84 | 6,150,204 | +0.05(+0.21%) |
Sep 04, 2014 | 22.57 | 22.96 | 22.49 | 22.79 | 7,923,697 | +0.19(+0.84%) |
Sep 03, 2014 | 22.58 | 22.89 | 22.42 | 22.61 | 8,920,744 | +0.09(+0.42%) |
Sep 02, 2014 | 22.71 | 22.71 | 21.95 | 22.51 | 19,024,804 | -0.60(-2.62%) |
Aug 29, 2014 | 23.49 | 23.12 | 23.12 | 23.12 | 6,608,587 | -0.37(-1.57%) |
Aug 28, 2014 | 23.03 | 23.51 | 22.91 | 23.48 | 7,283,294 | +0.22(+0.93%) |
Aug 27, 2014 | 23.51 | 23.57 | 23.19 | 23.27 | 5,523,891 | -0.23(-0.96%) |
Aug 26, 2014 | 23.45 | 23.64 | 23.29 | 23.49 | 6,018,360 | -0.02(-0.08%) |
Aug 25, 2014 | 23.78 | 23.81 | 23.35 | 23.51 | 5,384,938 | -0.18(-0.76%) |
Aug 22, 2014 | 23.59 | 23.71 | 23.32 | 23.69 | 5,189,632 | -0.02(-0.08%) |
Aug 21, 2014 | 23.85 | 23.88 | 23.63 | 23.71 | 5,763,698 | -0.10(-0.44%) |
Aug 20, 2014 | 23.70 | 23.93 | 23.51 | 23.82 | 5,120,312 | +0.09(+0.40%) |
Aug 19, 2014 | 23.90 | 23.98 | 23.63 | 23.72 | 5,811,316 | -0.04(-0.16%) |
Aug 18, 2014 | 23.77 | 23.90 | 23.57 | 23.76 | 4,927,355 | +0.10(+0.44%) |
Aug 15, 2014 | 23.91 | 23.94 | 23.33 | 23.65 | 6,518,894 | -0.09(-0.40%) |
Aug 14, 2014 | 23.57 | 23.79 | 23.45 | 23.75 | 5,577,604 | +0.18(+0.76%) |
Aug 13, 2014 | 23.64 | 23.81 | 23.48 | 23.57 | 4,983,082 | +0.13(+0.56%) |
Aug 12, 2014 | 23.46 | 23.64 | 23.15 | 23.44 | 5,199,986 | +0.00(+0.00%) |
Aug 11, 2014 | 23.49 | 23.73 | 23.24 | 23.44 | 5,863,637 | +0.08(+0.32%) |
Aug 08, 2014 | 23.22 | 23.41 | 22.99 | 23.36 | 6,880,564 | +0.25(+1.06%) |
Aug 07, 2014 | 23.55 | 23.85 | 22.91 | 23.12 | 14,750,586 | -0.63(-2.67%) |
Aug 06, 2014 | 24.16 | 24.43 | 23.54 | 23.75 | 14,156,246 | -0.70(-2.86%) |
Aug 05, 2014 | 25.44 | 25.60 | 24.18 | 24.45 | 20,954,712 | -0.54(-2.16%) |
Aug 04, 2014 | 24.71 | 25.10 | 24.56 | 24.99 | 7,415,603 | +0.18(+0.72%) |