Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.05 | 25.05 | 23.70 | 24.66 | 53,026 | +0.22(+0.89%) |
Oct 30, 2014 | 23.58 | 24.44 | 23.22 | 24.44 | 51,478 | +0.89(+3.78%) |
Oct 29, 2014 | 22.23 | 23.67 | 21.75 | 23.55 | 44,145 | +0.24(+1.01%) |
Oct 28, 2014 | 22.00 | 23.32 | 21.38 | 23.32 | 48,038 | +1.56(+7.17%) |
Oct 27, 2014 | 21.78 | 21.92 | 21.92 | 21.76 | 16,766 | -0.17(-0.76%) |
Oct 24, 2014 | 22.28 | 22.28 | 21.58 | 21.92 | 23,326 | -0.35(-1.57%) |
Oct 23, 2014 | 21.92 | 22.50 | 21.92 | 22.27 | 21,959 | +0.74(+3.44%) |
Oct 22, 2014 | 22.04 | 22.65 | 21.44 | 21.53 | 35,677 | -0.45(-2.06%) |
Oct 21, 2014 | 21.61 | 22.06 | 21.52 | 21.99 | 23,534 | +0.42(+1.94%) |
Oct 20, 2014 | 21.59 | 21.92 | 21.29 | 21.57 | 19,054 | +0.03(+0.16%) |
Oct 17, 2014 | 21.76 | 22.16 | 21.24 | 21.53 | 39,521 | +0.12(+0.57%) |
Oct 16, 2014 | 20.77 | 22.00 | 20.77 | 21.41 | 40,234 | +0.31(+1.49%) |
Oct 15, 2014 | 20.76 | 21.42 | 20.58 | 21.10 | 44,378 | +0.03(+0.12%) |
Oct 14, 2014 | 20.61 | 21.11 | 20.45 | 21.07 | 40,172 | +0.88(+4.36%) |
Oct 13, 2014 | 20.19 | 20.75 | 20.05 | 20.19 | 32,237 | +0.14(+0.70%) |
Oct 10, 2014 | 19.66 | 20.32 | 19.34 | 20.05 | 42,355 | +0.26(+1.32%) |
Oct 09, 2014 | 20.38 | 20.38 | 19.74 | 19.79 | 22,842 | -0.65(-3.19%) |
Oct 08, 2014 | 19.47 | 20.63 | 19.41 | 20.44 | 31,708 | +1.03(+5.28%) |
Oct 07, 2014 | 19.92 | 19.96 | 19.36 | 19.42 | 56,686 | -0.68(-3.37%) |
Oct 06, 2014 | 20.49 | 20.61 | 19.93 | 20.09 | 24,492 | -0.42(-2.03%) |
Oct 03, 2014 | 20.75 | 20.75 | 20.12 | 20.51 | 27,804 | -0.03(-0.17%) |
Oct 02, 2014 | 20.35 | 21.05 | 20.13 | 20.55 | 17,602 | +0.13(+0.64%) |
Oct 01, 2014 | 21.61 | 21.61 | 20.26 | 20.41 | 30,314 | -1.09(-5.05%) |
Sep 30, 2014 | 22.10 | 22.22 | 21.47 | 21.50 | 57,940 | -0.67(-3.02%) |
Sep 29, 2014 | 21.90 | 22.47 | 21.74 | 22.17 | 21,789 | +0.03(+0.12%) |
Sep 26, 2014 | 22.05 | 22.19 | 21.97 | 22.14 | 13,123 | +0.14(+0.63%) |
Sep 25, 2014 | 22.02 | 22.10 | 21.77 | 22.01 | 33,165 | -0.12(-0.55%) |
Sep 24, 2014 | 22.11 | 22.16 | 21.91 | 22.13 | 27,528 | +0.14(+0.63%) |
Sep 23, 2014 | 22.07 | 22.35 | 21.56 | 21.99 | 37,728 | -0.04(-0.20%) |
Sep 22, 2014 | 21.86 | 22.47 | 21.67 | 22.03 | 28,462 | +0.01(+0.04%) |
Sep 19, 2014 | 21.94 | 22.09 | 21.67 | 22.02 | 107,836 | +0.17(+0.76%) |
Sep 18, 2014 | 22.04 | 22.31 | 21.51 | 21.86 | 47,512 | -0.03(-0.12%) |
Sep 17, 2014 | 21.94 | 22.11 | 21.48 | 21.88 | 62,646 | -0.02(-0.08%) |
Sep 16, 2014 | 21.76 | 22.27 | 21.48 | 21.90 | 18,141 | +0.16(+0.72%) |
Sep 15, 2014 | 22.36 | 22.47 | 21.03 | 21.74 | 53,024 | -0.59(-2.65%) |
Sep 12, 2014 | 22.87 | 22.99 | 22.31 | 22.34 | 18,181 | -0.58(-2.54%) |
Sep 11, 2014 | 22.52 | 22.98 | 22.42 | 22.92 | 20,669 | +0.38(+1.70%) |
Sep 10, 2014 | 22.63 | 22.89 | 22.45 | 22.54 | 21,099 | +0.04(+0.19%) |
Sep 09, 2014 | 22.60 | 23.02 | 22.45 | 22.49 | 28,059 | -0.28(-1.22%) |
Sep 08, 2014 | 22.35 | 23.01 | 22.35 | 22.77 | 23,681 | +0.54(+2.42%) |
Sep 05, 2014 | 22.10 | 23.18 | 22.10 | 22.23 | 37,153 | +0.09(+0.39%) |
Sep 04, 2014 | 21.68 | 22.36 | 21.68 | 22.14 | 29,655 | +0.57(+2.66%) |
Sep 03, 2014 | 21.65 | 21.68 | 21.43 | 21.57 | 28,783 | +0.11(+0.53%) |
Sep 02, 2014 | 20.80 | 21.74 | 20.45 | 21.46 | 62,948 | +1.00(+4.89%) |
Aug 29, 2014 | 20.09 | 20.46 | 20.46 | 20.46 | 28,535 | +0.49(+2.44%) |
Aug 28, 2014 | 20.46 | 20.46 | 19.68 | 19.97 | 61,460 | -0.53(-2.59%) |
Aug 27, 2014 | 20.55 | 20.55 | 20.28 | 20.50 | 39,051 | +0.07(+0.34%) |
Aug 26, 2014 | 20.07 | 20.51 | 19.95 | 20.43 | 66,516 | +0.45(+2.26%) |
Aug 25, 2014 | 20.19 | 20.41 | 19.87 | 19.98 | 16,296 | -0.23(-1.16%) |
Aug 22, 2014 | 20.36 | 20.36 | 19.83 | 20.21 | 19,073 | -0.10(-0.51%) |
Aug 21, 2014 | 19.88 | 20.41 | 19.78 | 20.32 | 23,321 | +0.50(+2.54%) |
Aug 20, 2014 | 19.66 | 19.85 | 19.52 | 19.82 | 41,149 | +0.08(+0.40%) |
Aug 19, 2014 | 19.99 | 20.43 | 19.55 | 19.74 | 37,082 | -0.34(-1.69%) |
Aug 18, 2014 | 20.22 | 20.62 | 19.89 | 20.08 | 53,509 | +0.15(+0.74%) |
Aug 15, 2014 | 20.57 | 20.57 | 19.42 | 19.93 | 49,707 | -0.36(-1.80%) |
Aug 14, 2014 | 20.25 | 20.42 | 19.95 | 20.29 | 34,465 | +0.13(+0.65%) |
Aug 13, 2014 | 20.33 | 20.41 | 19.90 | 20.16 | 20,188 | -0.03(-0.17%) |
Aug 12, 2014 | 20.12 | 20.41 | 19.88 | 20.20 | 34,956 | +0.05(+0.26%) |
Aug 11, 2014 | 20.10 | 20.61 | 19.95 | 20.15 | 22,431 | -0.01(-0.04%) |
Aug 08, 2014 | 20.04 | 20.09 | 19.82 | 20.15 | 21,587 | +0.11(+0.56%) |
Aug 07, 2014 | 20.46 | 20.48 | 19.92 | 20.04 | 16,920 | -0.45(-2.21%) |
Aug 06, 2014 | 20.10 | 20.65 | 20.10 | 20.49 | 19,359 | +0.19(+0.94%) |
Aug 05, 2014 | 20.04 | 20.46 | 19.95 | 20.30 | 32,550 | +0.09(+0.43%) |
Aug 04, 2014 | 20.77 | 20.77 | 19.74 | 20.21 | 43,081 | -0.57(-2.76%) |