Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.32 | 20.36 | 19.62 | 19.84 | 7,579,992 | -2.00(-9.15%) |
Nov 26, 2014 | 21.98 | 21.84 | 21.84 | 21.84 | 6,164,880 | -0.30(-1.33%) |
Nov 25, 2014 | 22.55 | 22.63 | 22.02 | 22.13 | 5,890,355 | -0.30(-1.34%) |
Nov 24, 2014 | 22.52 | 22.63 | 22.15 | 22.44 | 6,590,761 | -0.23(-1.03%) |
Nov 21, 2014 | 22.40 | 22.83 | 22.34 | 22.67 | 6,838,119 | +0.62(+2.82%) |
Nov 20, 2014 | 21.40 | 22.11 | 21.37 | 22.05 | 4,933,332 | +0.63(+2.93%) |
Nov 19, 2014 | 21.66 | 21.76 | 21.16 | 21.42 | 7,797,332 | -0.37(-1.70%) |
Nov 18, 2014 | 21.78 | 21.91 | 21.57 | 21.79 | 6,875,485 | -0.03(-0.14%) |
Nov 17, 2014 | 21.72 | 22.03 | 21.68 | 21.82 | 7,489,010 | -0.19(-0.88%) |
Nov 14, 2014 | 21.73 | 22.05 | 21.54 | 22.01 | 5,195,618 | +0.37(+1.71%) |
Nov 13, 2014 | 22.00 | 22.11 | 21.43 | 21.64 | 7,713,352 | -0.45(-2.05%) |
Nov 12, 2014 | 21.66 | 22.25 | 21.63 | 22.10 | 7,074,475 | +0.31(+1.44%) |
Nov 11, 2014 | 21.63 | 21.88 | 21.42 | 21.78 | 5,373,309 | +0.17(+0.78%) |
Nov 10, 2014 | 22.01 | 22.09 | 21.48 | 21.61 | 6,198,127 | -0.10(-0.46%) |
Nov 07, 2014 | 21.25 | 21.88 | 21.25 | 21.71 | 5,841,554 | +0.60(+2.83%) |
Nov 06, 2014 | 21.10 | 21.30 | 20.78 | 21.12 | 9,239,726 | -0.14(-0.68%) |
Nov 05, 2014 | 20.68 | 21.49 | 20.56 | 21.26 | 10,633,237 | +0.76(+3.71%) |
Nov 04, 2014 | 20.95 | 21.00 | 20.38 | 20.50 | 9,473,748 | -0.85(-3.97%) |
Nov 03, 2014 | 22.37 | 22.38 | 21.29 | 21.35 | 9,278,540 | -0.97(-4.36%) |
Oct 31, 2014 | 21.91 | 22.33 | 21.61 | 22.32 | 6,448,629 | +0.43(+1.98%) |
Oct 30, 2014 | 21.72 | 22.11 | 21.65 | 21.89 | 8,298,997 | +0.09(+0.40%) |
Oct 29, 2014 | 22.15 | 22.43 | 21.58 | 21.80 | 7,895,988 | -0.11(-0.49%) |
Oct 28, 2014 | 21.44 | 21.96 | 21.25 | 21.91 | 5,636,019 | +0.58(+2.74%) |
Oct 27, 2014 | 21.48 | 21.74 | 21.74 | 21.32 | 5,627,528 | -0.41(-1.91%) |
Oct 24, 2014 | 21.71 | 21.80 | 21.39 | 21.74 | 4,595,030 | -0.03(-0.14%) |
Oct 23, 2014 | 21.46 | 21.88 | 21.38 | 21.77 | 6,360,898 | +0.60(+2.82%) |
Oct 22, 2014 | 21.71 | 21.76 | 21.10 | 21.17 | 6,988,870 | -0.57(-2.63%) |
Oct 21, 2014 | 21.61 | 21.75 | 21.36 | 21.74 | 6,999,902 | +0.53(+2.52%) |
Oct 20, 2014 | 21.12 | 21.24 | 20.68 | 21.21 | 7,345,443 | +0.20(+0.96%) |
Oct 17, 2014 | 21.09 | 21.37 | 20.83 | 21.01 | 11,805,827 | +0.30(+1.43%) |
Oct 16, 2014 | 19.83 | 20.94 | 19.68 | 20.71 | 13,631,199 | +0.45(+2.20%) |
Oct 15, 2014 | 19.78 | 20.31 | 19.51 | 20.27 | 13,625,816 | +0.20(+1.00%) |
Oct 14, 2014 | 20.29 | 20.46 | 19.89 | 20.07 | 14,952,486 | -0.21(-1.05%) |
Oct 13, 2014 | 20.53 | 20.95 | 20.26 | 20.28 | 7,217,756 | -0.26(-1.28%) |
Oct 10, 2014 | 20.90 | 21.06 | 20.43 | 20.54 | 10,628,249 | -0.53(-2.53%) |
Oct 09, 2014 | 21.51 | 21.52 | 20.86 | 21.08 | 11,386,863 | -0.58(-2.67%) |
Oct 08, 2014 | 21.58 | 21.74 | 20.97 | 21.66 | 11,228,902 | -0.02(-0.09%) |
Oct 07, 2014 | 22.19 | 22.27 | 21.66 | 21.68 | 7,039,847 | -0.64(-2.87%) |
Oct 06, 2014 | 22.33 | 22.54 | 22.16 | 22.32 | 5,106,622 | +0.08(+0.34%) |
Oct 03, 2014 | 22.55 | 22.69 | 22.16 | 22.24 | 6,737,291 | -0.29(-1.28%) |
Oct 02, 2014 | 22.39 | 22.68 | 21.93 | 22.53 | 8,844,959 | +0.03(+0.11%) |
Oct 01, 2014 | 22.91 | 23.22 | 22.45 | 22.50 | 10,400,905 | -0.20(-0.89%) |
Sep 30, 2014 | 22.59 | 23.42 | 22.47 | 22.71 | 10,373,388 | +0.02(+0.08%) |
Sep 29, 2014 | 22.74 | 22.84 | 22.50 | 22.69 | 7,544,101 | -0.23(-1.01%) |
Sep 26, 2014 | 22.77 | 23.20 | 22.69 | 22.92 | 5,047,615 | +0.12(+0.52%) |
Sep 25, 2014 | 23.06 | 23.09 | 22.79 | 22.80 | 6,766,784 | -0.41(-1.79%) |
Sep 24, 2014 | 23.31 | 23.44 | 22.93 | 23.21 | 7,321,606 | -0.19(-0.81%) |
Sep 23, 2014 | 23.53 | 23.72 | 23.34 | 23.40 | 5,228,118 | -0.15(-0.64%) |
Sep 22, 2014 | 23.97 | 23.97 | 23.52 | 23.55 | 5,207,705 | -0.60(-2.47%) |
Sep 19, 2014 | 24.67 | 24.72 | 24.07 | 24.15 | 5,190,898 | -0.54(-2.19%) |
Sep 18, 2014 | 24.61 | 24.86 | 24.50 | 24.69 | 4,865,569 | +0.13(+0.51%) |
Sep 17, 2014 | 24.94 | 24.95 | 24.54 | 24.56 | 3,291,418 | -0.31(-1.26%) |
Sep 16, 2014 | 24.56 | 25.05 | 24.50 | 24.88 | 4,339,097 | +0.43(+1.75%) |
Sep 15, 2014 | 24.31 | 24.56 | 24.12 | 24.45 | 4,180,669 | +0.14(+0.57%) |
Sep 12, 2014 | 24.51 | 24.63 | 24.24 | 24.31 | 4,714,023 | -0.30(-1.22%) |
Sep 11, 2014 | 24.55 | 24.78 | 24.43 | 24.61 | 5,091,570 | -0.18(-0.73%) |
Sep 10, 2014 | 24.85 | 24.85 | 24.53 | 24.80 | 5,225,343 | -0.18(-0.73%) |
Sep 09, 2014 | 24.82 | 24.99 | 24.66 | 24.98 | 4,712,816 | +0.04(+0.18%) |
Sep 08, 2014 | 25.21 | 25.24 | 24.80 | 24.94 | 3,912,932 | -0.53(-2.07%) |
Sep 05, 2014 | 25.44 | 25.59 | 25.30 | 25.46 | 3,303,314 | +0.01(+0.05%) |
Sep 04, 2014 | 25.45 | 25.84 | 25.37 | 25.45 | 6,973,471 | +0.00(+0.00%) |
Sep 03, 2014 | 25.28 | 25.48 | 25.19 | 25.45 | 3,572,828 | +0.36(+1.43%) |