Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.06 | 20.17 | 20.02 | 20.12 | 6,474,769 | +0.32(+1.62%) |
Oct 30, 2014 | 19.58 | 19.81 | 19.58 | 19.80 | 4,847,352 | +0.33(+1.69%) |
Oct 29, 2014 | 19.59 | 19.64 | 19.32 | 19.47 | 5,764,049 | -0.08(-0.40%) |
Oct 28, 2014 | 19.36 | 19.58 | 19.34 | 19.55 | 4,396,811 | +0.29(+1.53%) |
Oct 27, 2014 | 19.25 | 19.30 | 19.52 | 19.25 | 5,213,833 | -0.27(-1.38%) |
Oct 24, 2014 | 19.42 | 19.52 | 19.38 | 19.52 | 3,557,308 | +0.17(+0.90%) |
Oct 23, 2014 | 19.36 | 19.46 | 19.32 | 19.35 | 3,674,719 | +0.11(+0.59%) |
Oct 22, 2014 | 19.32 | 19.35 | 19.21 | 19.24 | 3,313,878 | -0.10(-0.54%) |
Oct 21, 2014 | 19.25 | 19.42 | 19.22 | 19.34 | 5,384,437 | +0.23(+1.18%) |
Oct 20, 2014 | 18.93 | 19.14 | 18.92 | 19.12 | 4,800,224 | +0.29(+1.52%) |
Oct 17, 2014 | 18.66 | 18.92 | 18.63 | 18.83 | 4,674,770 | +0.16(+0.88%) |
Oct 16, 2014 | 18.42 | 18.77 | 18.31 | 18.67 | 11,379,572 | -0.39(-2.05%) |
Oct 15, 2014 | 18.95 | 19.16 | 18.65 | 19.06 | 12,360,423 | +0.00(+0.00%) |
Oct 14, 2014 | 19.06 | 19.17 | 19.02 | 19.06 | 5,546,322 | +0.04(+0.23%) |
Oct 13, 2014 | 19.13 | 19.32 | 18.96 | 19.01 | 7,548,496 | +0.25(+1.34%) |
Oct 10, 2014 | 18.92 | 18.98 | 18.74 | 18.76 | 6,120,956 | -0.27(-1.41%) |
Oct 09, 2014 | 19.23 | 19.23 | 18.98 | 19.03 | 6,637,825 | -0.13(-0.68%) |
Oct 08, 2014 | 18.80 | 19.21 | 18.71 | 19.16 | 9,637,396 | +0.42(+2.27%) |
Oct 07, 2014 | 18.94 | 18.94 | 18.70 | 18.73 | 9,121,847 | -0.40(-2.08%) |
Oct 06, 2014 | 19.06 | 19.19 | 18.97 | 19.13 | 7,474,498 | +0.16(+0.82%) |
Oct 03, 2014 | 18.81 | 19.03 | 18.74 | 18.98 | 4,234,668 | +0.16(+0.83%) |
Oct 02, 2014 | 18.76 | 18.93 | 18.53 | 18.82 | 7,922,900 | +0.13(+0.70%) |
Oct 01, 2014 | 19.03 | 19.07 | 18.68 | 18.69 | 12,006,080 | -0.30(-1.60%) |
Sep 30, 2014 | 18.95 | 19.04 | 18.88 | 18.99 | 4,211,854 | +0.00(+0.00%) |
Sep 29, 2014 | 19.00 | 19.08 | 18.93 | 18.99 | 5,157,789 | -0.19(-0.99%) |
Sep 26, 2014 | 19.06 | 19.24 | 19.06 | 19.19 | 6,085,564 | +0.38(+2.03%) |
Sep 25, 2014 | 18.99 | 19.01 | 18.79 | 18.80 | 7,550,422 | -0.76(-3.90%) |
Sep 24, 2014 | 19.41 | 19.58 | 19.37 | 19.57 | 3,521,227 | +0.18(+0.94%) |
Sep 23, 2014 | 19.42 | 19.48 | 19.35 | 19.38 | 3,917,723 | -0.27(-1.37%) |
Sep 22, 2014 | 19.84 | 19.86 | 19.63 | 19.65 | 4,238,929 | -0.09(-0.45%) |
Sep 19, 2014 | 19.85 | 19.91 | 19.70 | 19.74 | 5,527,759 | -0.22(-1.13%) |
Sep 18, 2014 | 19.88 | 19.98 | 19.80 | 19.97 | 4,627,259 | +0.61(+3.13%) |
Sep 17, 2014 | 19.57 | 19.60 | 19.34 | 19.36 | 5,145,975 | -0.10(-0.53%) |
Sep 16, 2014 | 19.29 | 19.54 | 19.22 | 19.46 | 7,641,917 | -0.24(-1.23%) |
Sep 15, 2014 | 19.75 | 19.78 | 19.67 | 19.71 | 4,714,858 | -0.13(-0.65%) |
Sep 12, 2014 | 19.99 | 20.05 | 19.74 | 19.84 | 7,216,157 | -0.08(-0.39%) |
Sep 11, 2014 | 20.00 | 20.01 | 19.88 | 19.91 | 4,241,404 | -0.15(-0.73%) |
Sep 10, 2014 | 19.97 | 20.07 | 19.91 | 20.06 | 3,394,615 | +0.04(+0.22%) |
Sep 09, 2014 | 20.15 | 20.19 | 19.99 | 20.02 | 5,531,617 | -0.27(-1.32%) |
Sep 08, 2014 | 20.42 | 20.43 | 20.25 | 20.29 | 4,297,067 | -0.06(-0.30%) |
Sep 05, 2014 | 20.17 | 20.37 | 20.16 | 20.35 | 5,818,904 | +0.28(+1.38%) |
Sep 04, 2014 | 20.19 | 20.22 | 20.02 | 20.07 | 3,228,103 | -0.09(-0.43%) |
Sep 03, 2014 | 20.22 | 20.24 | 20.09 | 20.16 | 4,923,829 | +0.17(+0.87%) |
Sep 02, 2014 | 19.98 | 20.03 | 19.93 | 19.98 | 4,632,102 | +0.30(+1.54%) |
Aug 29, 2014 | 19.78 | 19.68 | 19.68 | 19.68 | 2,805,840 | +0.04(+0.22%) |
Aug 28, 2014 | 19.63 | 19.65 | 19.56 | 19.64 | 2,461,855 | -0.13(-0.66%) |
Aug 27, 2014 | 19.69 | 19.78 | 19.69 | 19.77 | 3,119,836 | +0.08(+0.40%) |
Aug 26, 2014 | 19.67 | 19.72 | 19.65 | 19.69 | 4,112,391 | -0.01(-0.04%) |
Aug 25, 2014 | 19.62 | 19.70 | 19.60 | 19.70 | 4,698,471 | -0.04(-0.22%) |
Aug 22, 2014 | 19.77 | 19.82 | 19.69 | 19.74 | 4,466,861 | -0.01(-0.04%) |
Aug 21, 2014 | 19.72 | 19.77 | 19.69 | 19.75 | 3,489,461 | +0.03(+0.13%) |
Aug 20, 2014 | 19.59 | 19.77 | 19.58 | 19.72 | 4,724,667 | +0.04(+0.22%) |
Aug 19, 2014 | 19.64 | 19.72 | 19.62 | 19.68 | 4,689,161 | +0.06(+0.31%) |
Aug 18, 2014 | 19.50 | 19.62 | 19.46 | 19.62 | 4,177,448 | +0.44(+2.30%) |
Aug 15, 2014 | 19.24 | 19.30 | 19.08 | 19.18 | 4,715,936 | -0.09(-0.45%) |
Aug 14, 2014 | 19.19 | 19.28 | 19.19 | 19.27 | 5,134,132 | +0.31(+1.64%) |
Aug 13, 2014 | 18.97 | 19.04 | 18.94 | 18.95 | 4,642,950 | -0.05(-0.27%) |
Aug 12, 2014 | 18.98 | 19.02 | 18.95 | 19.01 | 3,349,964 | +0.01(+0.05%) |
Aug 11, 2014 | 18.83 | 19.02 | 18.82 | 19.00 | 6,577,345 | +0.23(+1.24%) |
Aug 08, 2014 | 18.66 | 18.78 | 18.60 | 18.76 | 5,213,369 | +0.04(+0.23%) |
Aug 07, 2014 | 18.88 | 18.89 | 18.64 | 18.72 | 5,091,510 | -0.08(-0.44%) |
Aug 06, 2014 | 18.83 | 18.90 | 18.77 | 18.80 | 5,503,836 | -0.29(-1.52%) |
Aug 05, 2014 | 19.11 | 19.15 | 18.99 | 19.09 | 5,346,995 | -0.02(-0.09%) |
Aug 04, 2014 | 19.02 | 19.14 | 18.94 | 19.11 | 5,250,125 | +0.22(+1.19%) |