Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.15 | 21.44 | 21.09 | 21.41 | 543,140 | +0.47(+2.23%) |
Oct 30, 2014 | 20.76 | 21.05 | 20.69 | 20.95 | 463,472 | +0.10(+0.50%) |
Oct 29, 2014 | 21.30 | 21.67 | 20.80 | 20.84 | 1,012,070 | -0.47(-2.19%) |
Oct 28, 2014 | 20.78 | 21.35 | 20.65 | 21.31 | 775,874 | +0.56(+2.71%) |
Oct 27, 2014 | 20.41 | 20.77 | 20.13 | 20.75 | 985,490 | +0.62(+3.09%) |
Oct 24, 2014 | 21.71 | 21.77 | 20.11 | 20.13 | 1,239,707 | -1.24(-5.79%) |
Oct 23, 2014 | 21.25 | 21.41 | 21.11 | 21.36 | 727,499 | +0.22(+1.02%) |
Oct 22, 2014 | 21.21 | 21.38 | 21.06 | 21.15 | 590,340 | -0.03(-0.12%) |
Oct 21, 2014 | 20.95 | 21.52 | 20.83 | 21.17 | 762,647 | +0.18(+0.87%) |
Oct 20, 2014 | 20.80 | 20.91 | 20.80 | 20.99 | 698,235 | +0.15(+0.71%) |
Oct 17, 2014 | 21.29 | 21.31 | 20.70 | 20.84 | 563,434 | -0.26(-1.23%) |
Oct 16, 2014 | 20.76 | 21.24 | 20.72 | 21.10 | 640,985 | +0.07(+0.33%) |
Oct 15, 2014 | 20.64 | 21.32 | 20.48 | 21.03 | 636,442 | +0.15(+0.70%) |
Oct 14, 2014 | 20.89 | 21.26 | 20.85 | 20.89 | 656,592 | +0.12(+0.58%) |
Oct 13, 2014 | 20.84 | 20.89 | 20.50 | 20.77 | 1,301,211 | -0.16(-0.79%) |
Oct 10, 2014 | 20.66 | 21.15 | 20.61 | 20.93 | 1,124,144 | +0.31(+1.51%) |
Oct 09, 2014 | 20.72 | 20.83 | 20.19 | 20.62 | 688,187 | -0.19(-0.91%) |
Oct 08, 2014 | 20.58 | 20.87 | 20.38 | 20.81 | 638,480 | +0.25(+1.22%) |
Oct 07, 2014 | 20.67 | 20.84 | 20.52 | 20.56 | 450,234 | -0.23(-1.12%) |
Oct 06, 2014 | 20.98 | 21.07 | 20.75 | 20.79 | 412,999 | -0.04(-0.21%) |
Oct 03, 2014 | 20.84 | 21.05 | 20.73 | 20.83 | 1,172,761 | +0.10(+0.50%) |
Oct 02, 2014 | 20.37 | 20.82 | 20.37 | 20.73 | 774,984 | +0.38(+1.87%) |
Oct 01, 2014 | 20.97 | 21.03 | 20.27 | 20.35 | 950,657 | -0.68(-3.25%) |
Sep 30, 2014 | 21.21 | 21.25 | 20.97 | 21.03 | 573,180 | -0.18(-0.86%) |
Sep 29, 2014 | 21.20 | 21.37 | 21.05 | 21.21 | 644,773 | -0.28(-1.29%) |
Sep 26, 2014 | 21.57 | 21.76 | 21.27 | 21.49 | 398,790 | -0.02(-0.08%) |
Sep 25, 2014 | 21.59 | 21.69 | 21.39 | 21.51 | 511,533 | -0.09(-0.40%) |
Sep 24, 2014 | 21.53 | 21.64 | 21.39 | 21.60 | 515,218 | +0.16(+0.73%) |
Sep 23, 2014 | 21.63 | 21.69 | 21.43 | 21.44 | 557,968 | -0.23(-1.08%) |
Sep 22, 2014 | 21.62 | 21.96 | 21.55 | 21.67 | 684,136 | +0.10(+0.44%) |
Sep 19, 2014 | 21.95 | 22.06 | 21.42 | 21.58 | 2,949,660 | -0.37(-1.69%) |
Sep 18, 2014 | 22.23 | 22.36 | 21.73 | 21.95 | 794,244 | -0.24(-1.09%) |
Sep 17, 2014 | 21.97 | 22.32 | 21.97 | 22.19 | 749,187 | +0.18(+0.83%) |
Sep 16, 2014 | 21.91 | 22.20 | 21.85 | 22.01 | 1,044,851 | +0.03(+0.12%) |
Sep 15, 2014 | 22.16 | 22.33 | 21.98 | 21.98 | 564,161 | -0.16(-0.70%) |
Sep 12, 2014 | 22.10 | 22.20 | 21.89 | 22.14 | 680,911 | +0.06(+0.27%) |
Sep 11, 2014 | 22.17 | 22.26 | 21.99 | 22.08 | 586,221 | -0.16(-0.74%) |
Sep 10, 2014 | 22.11 | 22.33 | 21.95 | 22.24 | 508,409 | +0.11(+0.51%) |
Sep 09, 2014 | 22.32 | 22.41 | 22.00 | 22.13 | 391,282 | -0.27(-1.20%) |
Sep 08, 2014 | 22.31 | 22.43 | 22.22 | 22.40 | 516,583 | +0.08(+0.35%) |
Sep 05, 2014 | 22.26 | 22.39 | 22.18 | 22.32 | 410,893 | -0.01(-0.04%) |
Sep 04, 2014 | 22.36 | 22.51 | 22.22 | 22.33 | 827,679 | +0.05(+0.23%) |
Sep 03, 2014 | 22.12 | 22.36 | 22.09 | 22.28 | 1,519,402 | +0.29(+1.30%) |
Sep 02, 2014 | 22.05 | 22.23 | 21.86 | 21.99 | 799,035 | -0.16(-0.74%) |
Aug 29, 2014 | 22.19 | 22.16 | 22.16 | 22.16 | 698,502 | +0.05(+0.24%) |
Aug 28, 2014 | 21.65 | 22.14 | 21.60 | 22.10 | 1,052,840 | +0.38(+1.75%) |
Aug 27, 2014 | 22.03 | 22.27 | 21.60 | 21.72 | 1,181,188 | -0.31(-1.41%) |
Aug 26, 2014 | 22.35 | 22.45 | 22.01 | 22.04 | 572,642 | -0.30(-1.35%) |
Aug 25, 2014 | 22.72 | 22.82 | 22.17 | 22.34 | 818,504 | -0.24(-1.07%) |
Aug 22, 2014 | 22.03 | 22.70 | 22.02 | 22.58 | 1,023,130 | +0.57(+2.59%) |
Aug 21, 2014 | 22.17 | 22.21 | 21.81 | 22.01 | 738,186 | -0.10(-0.43%) |
Aug 20, 2014 | 22.42 | 22.55 | 21.96 | 22.10 | 643,734 | -0.33(-1.46%) |
Aug 19, 2014 | 22.40 | 22.81 | 22.30 | 22.43 | 1,269,234 | +0.15(+0.66%) |
Aug 18, 2014 | 21.71 | 22.33 | 21.71 | 22.29 | 855,223 | +0.68(+3.16%) |
Aug 15, 2014 | 22.39 | 22.42 | 21.60 | 21.60 | 971,166 | -0.79(-3.55%) |
Aug 14, 2014 | 22.36 | 22.42 | 22.03 | 22.40 | 580,065 | +0.10(+0.43%) |
Aug 13, 2014 | 22.29 | 22.37 | 22.13 | 22.30 | 713,893 | +0.01(+0.04%) |
Aug 12, 2014 | 21.95 | 22.33 | 21.86 | 22.29 | 1,188,239 | +0.26(+1.18%) |
Aug 11, 2014 | 21.89 | 22.08 | 21.70 | 22.04 | 1,255,851 | +0.18(+0.83%) |
Aug 08, 2014 | 21.39 | 21.95 | 21.39 | 21.85 | 1,511,098 | +0.21(+0.96%) |
Aug 07, 2014 | 22.38 | 22.42 | 21.57 | 21.65 | 1,292,293 | -0.62(-2.79%) |
Aug 06, 2014 | 22.22 | 22.60 | 22.09 | 22.27 | 1,175,137 | -0.04(-0.19%) |
Aug 05, 2014 | 22.90 | 23.06 | 22.29 | 22.31 | 931,952 | -0.73(-3.15%) |
Aug 04, 2014 | 22.96 | 23.26 | 22.83 | 23.04 | 1,117,929 | +0.22(+0.98%) |