Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.34 | 23.01 | 22.08 | 23.00 | 6,593,745 | +0.32(+1.41%) |
Oct 30, 2014 | 22.66 | 22.90 | 22.16 | 22.68 | 6,624,311 | -0.21(-0.92%) |
Oct 29, 2014 | 23.40 | 23.62 | 22.57 | 22.89 | 7,526,395 | -0.39(-1.68%) |
Oct 28, 2014 | 22.81 | 23.40 | 22.51 | 23.28 | 5,589,617 | +0.67(+2.96%) |
Oct 27, 2014 | 22.97 | 23.00 | 23.69 | 22.61 | 6,918,034 | -1.08(-4.56%) |
Oct 24, 2014 | 23.94 | 23.96 | 23.30 | 23.69 | 4,892,701 | -0.45(-1.86%) |
Oct 23, 2014 | 23.91 | 24.47 | 23.41 | 24.14 | 7,372,449 | +0.44(+1.86%) |
Oct 22, 2014 | 24.50 | 25.23 | 23.66 | 23.70 | 7,890,132 | -0.83(-3.38%) |
Oct 21, 2014 | 23.06 | 24.54 | 23.65 | 24.53 | 8,507,587 | +1.47(+6.37%) |
Oct 20, 2014 | 22.49 | 23.50 | 22.42 | 23.06 | 7,376,328 | +0.00(+0.00%) |
Oct 17, 2014 | 23.80 | 24.28 | 22.60 | 23.06 | 9,560,773 | +0.12(+0.52%) |
Oct 16, 2014 | 22.38 | 22.91 | 22.18 | 22.94 | 12,681,545 | -0.07(-0.30%) |
Oct 15, 2014 | 22.52 | 23.63 | 22.14 | 23.01 | 12,305,604 | +0.15(+0.66%) |
Oct 14, 2014 | 23.33 | 24.30 | 22.48 | 22.86 | 11,852,195 | -0.02(-0.09%) |
Oct 13, 2014 | 23.86 | 24.41 | 22.85 | 22.88 | 9,493,845 | +0.05(+0.22%) |
Oct 10, 2014 | 23.54 | 23.64 | 22.01 | 22.83 | 15,048,770 | -1.28(-5.31%) |
Oct 09, 2014 | 25.21 | 25.21 | 23.99 | 24.11 | 7,473,635 | -1.18(-4.67%) |
Oct 08, 2014 | 24.87 | 25.29 | 24.16 | 25.29 | 9,964,862 | +0.39(+1.57%) |
Oct 07, 2014 | 24.78 | 26.09 | 24.65 | 24.90 | 8,244,318 | +0.06(+0.24%) |
Oct 06, 2014 | 24.54 | 25.21 | 24.45 | 24.84 | 7,220,016 | +0.54(+2.22%) |
Oct 03, 2014 | 24.96 | 24.99 | 24.22 | 24.30 | 8,060,048 | -0.55(-2.21%) |
Oct 02, 2014 | 25.31 | 25.45 | 24.32 | 24.85 | 17,054,184 | -0.62(-2.43%) |
Oct 01, 2014 | 26.36 | 26.88 | 25.46 | 25.47 | 11,780,333 | -1.29(-4.82%) |
Sep 30, 2014 | 26.89 | 27.09 | 26.26 | 26.76 | 7,895,023 | +0.18(+0.68%) |
Sep 29, 2014 | 26.92 | 27.02 | 26.36 | 26.58 | 5,936,818 | -0.65(-2.39%) |
Sep 26, 2014 | 26.52 | 27.61 | 26.25 | 27.23 | 9,202,595 | +0.26(+0.96%) |
Sep 25, 2014 | 27.47 | 27.60 | 26.86 | 26.97 | 9,009,338 | -0.71(-2.57%) |
Sep 24, 2014 | 27.99 | 27.99 | 27.51 | 27.68 | 7,791,367 | -0.41(-1.46%) |
Sep 23, 2014 | 28.24 | 28.67 | 28.05 | 28.09 | 6,923,246 | -0.29(-1.02%) |
Sep 22, 2014 | 28.36 | 28.56 | 27.75 | 28.38 | 9,943,844 | +0.12(+0.42%) |
Sep 19, 2014 | 30.08 | 30.17 | 27.90 | 28.26 | 20,633,092 | -2.09(-6.89%) |
Sep 18, 2014 | 30.51 | 30.68 | 30.15 | 30.35 | 7,352,685 | -0.04(-0.13%) |
Sep 17, 2014 | 30.77 | 30.78 | 30.15 | 30.39 | 8,971,270 | -0.13(-0.43%) |
Sep 16, 2014 | 30.08 | 31.03 | 30.02 | 30.52 | 10,152,956 | +0.40(+1.33%) |
Sep 15, 2014 | 30.45 | 30.62 | 29.42 | 30.12 | 16,630,150 | -0.75(-2.43%) |
Sep 12, 2014 | 32.13 | 32.14 | 30.80 | 30.87 | 17,319,702 | -1.96(-5.97%) |
Sep 11, 2014 | 32.52 | 32.92 | 32.37 | 32.83 | 11,317,375 | -0.63(-1.88%) |
Sep 10, 2014 | 33.48 | 33.73 | 33.25 | 33.46 | 5,418,243 | -0.24(-0.71%) |
Sep 09, 2014 | 33.38 | 33.98 | 33.25 | 33.70 | 4,824,919 | +0.00(+0.00%) |
Sep 08, 2014 | 34.27 | 34.31 | 33.50 | 33.70 | 7,250,925 | -1.05(-3.02%) |
Sep 05, 2014 | 34.83 | 34.85 | 34.21 | 34.75 | 6,951,647 | -0.46(-1.31%) |
Sep 04, 2014 | 35.97 | 36.02 | 35.06 | 35.21 | 6,561,819 | -2.01(-5.40%) |
Sep 03, 2014 | 37.24 | 37.38 | 37.06 | 37.22 | 4,885,209 | +0.16(+0.43%) |
Sep 02, 2014 | 37.41 | 37.44 | 37.01 | 37.06 | 4,306,258 | -0.19(-0.51%) |
Aug 29, 2014 | 36.93 | 37.25 | 37.25 | 37.25 | 3,862,900 | +0.35(+0.95%) |
Aug 28, 2014 | 36.44 | 37.19 | 36.44 | 36.90 | 5,084,711 | +0.27(+0.74%) |
Aug 27, 2014 | 36.30 | 36.94 | 36.21 | 36.63 | 8,548,328 | -1.04(-2.76%) |
Aug 26, 2014 | 37.27 | 37.67 | 37.21 | 37.67 | 5,700,651 | +0.73(+1.98%) |
Aug 25, 2014 | 36.75 | 37.05 | 36.74 | 36.94 | 2,111,972 | +0.25(+0.68%) |
Aug 22, 2014 | 37.08 | 37.18 | 36.60 | 36.69 | 3,695,755 | -0.68(-1.82%) |
Aug 21, 2014 | 37.45 | 37.50 | 37.10 | 37.37 | 2,382,394 | -0.20(-0.53%) |
Aug 20, 2014 | 37.41 | 37.63 | 37.18 | 37.57 | 2,428,695 | +0.09(+0.24%) |
Aug 19, 2014 | 37.35 | 37.79 | 37.25 | 37.48 | 2,462,250 | +0.23(+0.62%) |
Aug 18, 2014 | 37.52 | 37.52 | 37.02 | 37.25 | 2,446,254 | +0.13(+0.35%) |
Aug 15, 2014 | 36.51 | 37.16 | 36.26 | 37.12 | 3,520,054 | +1.06(+2.94%) |
Aug 14, 2014 | 36.89 | 36.91 | 36.01 | 36.06 | 4,292,191 | -0.65(-1.77%) |
Aug 13, 2014 | 37.22 | 37.23 | 36.57 | 36.71 | 2,693,023 | -0.29(-0.78%) |
Aug 12, 2014 | 37.02 | 37.30 | 36.78 | 37.00 | 2,657,375 | -0.33(-0.88%) |
Aug 11, 2014 | 37.15 | 37.70 | 37.00 | 37.33 | 2,964,682 | +0.63(+1.72%) |
Aug 08, 2014 | 36.09 | 36.70 | 35.75 | 36.70 | 3,257,673 | +0.98(+2.74%) |
Aug 07, 2014 | 35.75 | 36.11 | 35.51 | 35.72 | 3,159,095 | +0.17(+0.48%) |
Aug 06, 2014 | 35.35 | 36.12 | 35.34 | 35.55 | 4,127,141 | -0.23(-0.64%) |
Aug 05, 2014 | 35.86 | 35.96 | 35.41 | 35.78 | 3,352,683 | -0.17(-0.47%) |
Aug 04, 2014 | 35.87 | 36.16 | 35.55 | 35.95 | 4,617,764 | -0.23(-0.64%) |