Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.19 | 22.24 | 22.19 | 22.23 | 56,416 | +0.16(+0.75%) |
Oct 30, 2014 | 22.04 | 22.17 | 22.04 | 22.06 | 54,037 | +0.04(+0.19%) |
Oct 29, 2014 | 22.11 | 22.11 | 21.92 | 22.02 | 20,111 | -0.05(-0.22%) |
Oct 28, 2014 | 21.91 | 22.07 | 21.91 | 22.07 | 28,737 | +0.17(+0.78%) |
Oct 27, 2014 | 21.85 | 21.91 | 21.92 | 21.90 | 6,743 | -0.02(-0.09%) |
Oct 24, 2014 | 22.02 | 22.02 | 21.89 | 21.92 | 7,773 | +0.05(+0.22%) |
Oct 23, 2014 | 21.89 | 21.91 | 21.83 | 21.87 | 18,976 | +0.09(+0.41%) |
Oct 22, 2014 | 21.80 | 21.90 | 21.78 | 21.78 | 14,882 | -0.07(-0.34%) |
Oct 21, 2014 | 21.78 | 21.86 | 21.78 | 21.86 | 15,867 | +0.15(+0.69%) |
Oct 20, 2014 | 21.58 | 21.71 | 21.57 | 21.71 | 38,273 | +0.20(+0.92%) |
Oct 17, 2014 | 21.52 | 21.58 | 21.49 | 21.51 | 5,646 | +0.13(+0.61%) |
Oct 16, 2014 | 21.45 | 21.45 | 21.30 | 21.38 | 16,751 | +0.00(+0.02%) |
Oct 15, 2014 | 21.49 | 21.49 | 21.21 | 21.37 | 14,100 | -0.15(-0.68%) |
Oct 14, 2014 | 21.53 | 21.54 | 21.45 | 21.52 | 32,409 | +0.10(+0.45%) |
Oct 13, 2014 | 21.60 | 21.60 | 21.43 | 21.43 | 3,794 | -0.09(-0.41%) |
Oct 10, 2014 | 21.58 | 21.58 | 21.51 | 21.52 | 4,802 | -0.06(-0.29%) |
Oct 09, 2014 | 21.72 | 21.72 | 21.58 | 21.58 | 70,840 | -0.11(-0.51%) |
Oct 08, 2014 | 21.56 | 21.70 | 21.55 | 21.69 | 22,847 | +0.11(+0.49%) |
Oct 07, 2014 | 21.85 | 21.85 | 21.58 | 21.58 | 16,009 | -0.13(-0.59%) |
Oct 06, 2014 | 21.65 | 21.73 | 21.65 | 21.71 | 1,380 | +0.06(+0.28%) |
Oct 03, 2014 | 21.51 | 21.65 | 21.51 | 21.65 | 17,644 | +0.08(+0.38%) |
Oct 02, 2014 | 21.56 | 21.58 | 21.50 | 21.57 | 14,168 | -0.05(-0.24%) |
Oct 01, 2014 | 21.76 | 21.76 | 21.59 | 21.62 | 17,560 | -0.08(-0.37%) |
Sep 30, 2014 | 21.69 | 21.72 | 21.65 | 21.70 | 17,813 | -0.02(-0.11%) |
Sep 29, 2014 | 21.62 | 21.73 | 21.55 | 21.72 | 7,531 | -0.05(-0.22%) |
Sep 26, 2014 | 21.74 | 21.80 | 21.64 | 21.77 | 16,384 | +0.05(+0.25%) |
Sep 25, 2014 | 21.71 | 21.72 | 21.68 | 21.72 | 8,202 | -0.15(-0.68%) |
Sep 24, 2014 | 21.84 | 21.89 | 21.83 | 21.86 | 28,586 | +0.02(+0.09%) |
Sep 23, 2014 | 21.86 | 21.86 | 21.82 | 21.84 | 6,568 | -0.05(-0.22%) |
Sep 22, 2014 | 21.93 | 22.00 | 21.88 | 21.89 | 10,689 | -0.11(-0.49%) |
Sep 19, 2014 | 21.98 | 22.00 | 21.95 | 22.00 | 6,595 | +0.01(+0.06%) |
Sep 18, 2014 | 21.98 | 21.99 | 21.97 | 21.99 | 2,963 | +0.03(+0.12%) |
Sep 17, 2014 | 21.97 | 22.01 | 21.96 | 21.96 | 5,647 | -0.02(-0.09%) |
Sep 16, 2014 | 21.93 | 22.02 | 21.87 | 21.98 | 12,436 | +0.09(+0.40%) |
Sep 15, 2014 | 21.80 | 21.92 | 21.80 | 21.89 | 8,916 | -0.05(-0.22%) |
Sep 12, 2014 | 22.12 | 22.12 | 21.90 | 21.94 | 17,776 | -0.23(-1.04%) |
Sep 11, 2014 | 22.14 | 22.18 | 22.14 | 22.17 | 1,985 | -0.05(-0.21%) |
Sep 10, 2014 | 22.16 | 22.22 | 22.14 | 22.22 | 80,483 | -0.05(-0.21%) |
Sep 09, 2014 | 22.52 | 22.52 | 22.26 | 22.27 | 17,043 | -0.09(-0.40%) |
Sep 08, 2014 | 22.52 | 22.52 | 22.31 | 22.35 | 22,455 | -0.09(-0.38%) |
Sep 05, 2014 | 22.52 | 22.52 | 22.39 | 22.44 | 3,763 | +0.05(+0.22%) |
Sep 04, 2014 | 22.52 | 22.52 | 22.38 | 22.39 | 16,161 | -0.13(-0.56%) |
Sep 03, 2014 | 22.50 | 22.51 | 22.46 | 22.52 | 120,626 | +0.11(+0.48%) |
Sep 02, 2014 | 22.48 | 22.48 | 22.40 | 22.41 | 17,404 | -0.07(-0.32%) |
Aug 29, 2014 | 22.45 | 22.48 | 22.48 | 22.48 | 4,996 | +0.03(+0.14%) |
Aug 28, 2014 | 22.45 | 22.47 | 22.42 | 22.45 | 3,194 | -0.02(-0.10%) |
Aug 27, 2014 | 22.50 | 22.50 | 22.42 | 22.48 | 5,213 | +0.06(+0.26%) |
Aug 26, 2014 | 22.47 | 22.48 | 22.41 | 22.42 | 6,004 | +0.00(+0.01%) |
Aug 25, 2014 | 22.39 | 22.42 | 22.37 | 22.41 | 20,082 | +0.06(+0.26%) |
Aug 22, 2014 | 22.34 | 22.36 | 22.33 | 22.35 | 46,953 | -0.02(-0.09%) |
Aug 21, 2014 | 22.35 | 22.38 | 22.32 | 22.37 | 6,868 | +0.09(+0.41%) |
Aug 20, 2014 | 22.20 | 22.30 | 22.20 | 22.28 | 4,239 | -0.02(-0.08%) |
Aug 19, 2014 | 22.29 | 22.31 | 22.27 | 22.30 | 4,608 | +0.03(+0.14%) |
Aug 18, 2014 | 22.06 | 22.28 | 22.06 | 22.27 | 4,531 | +0.07(+0.32%) |
Aug 15, 2014 | 22.10 | 22.25 | 22.10 | 22.20 | 2,837 | +0.03(+0.15%) |
Aug 14, 2014 | 22.38 | 22.38 | 22.10 | 22.16 | 10,321 | +0.08(+0.35%) |
Aug 13, 2014 | 22.03 | 22.10 | 21.96 | 22.09 | 18,257 | +0.13(+0.60%) |
Aug 12, 2014 | 21.89 | 21.98 | 21.89 | 21.96 | 2,271 | -0.04(-0.17%) |
Aug 11, 2014 | 22.00 | 22.01 | 21.99 | 21.99 | 5,829 | +0.09(+0.41%) |
Aug 08, 2014 | 21.76 | 21.85 | 21.76 | 21.90 | 4,963 | +0.12(+0.54%) |
Aug 07, 2014 | 21.80 | 21.87 | 21.78 | 21.79 | 5,710 | -0.03(-0.14%) |
Aug 06, 2014 | 21.85 | 21.88 | 21.82 | 21.82 | 1,870 | -0.05(-0.22%) |
Aug 05, 2014 | 22.04 | 22.04 | 21.83 | 21.86 | 6,775 | -0.14(-0.62%) |
Aug 04, 2014 | 21.91 | 22.00 | 21.90 | 22.00 | 2,114 | +0.10(+0.47%) |