Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.98 | 20.99 | 20.76 | 20.90 | 45,604 | +0.24(+1.18%) |
Oct 30, 2014 | 20.54 | 20.79 | 20.51 | 20.66 | 46,506 | +0.11(+0.55%) |
Oct 29, 2014 | 20.64 | 20.64 | 20.42 | 20.55 | 49,290 | +0.00(+0.00%) |
Oct 28, 2014 | 20.50 | 20.57 | 20.42 | 20.55 | 71,969 | +0.19(+0.96%) |
Oct 27, 2014 | 21.07 | 20.37 | 20.37 | 20.35 | 36,433 | -0.02(-0.12%) |
Oct 24, 2014 | 20.31 | 20.37 | 20.20 | 20.37 | 40,782 | +0.18(+0.88%) |
Oct 23, 2014 | 20.23 | 20.31 | 20.18 | 20.20 | 129,755 | +0.22(+1.12%) |
Oct 22, 2014 | 20.10 | 20.18 | 19.97 | 19.97 | 27,662 | -0.10(-0.51%) |
Oct 21, 2014 | 19.91 | 20.07 | 19.86 | 20.07 | 83,814 | +0.28(+1.44%) |
Oct 20, 2014 | 19.57 | 19.80 | 19.57 | 19.79 | 82,668 | +0.11(+0.58%) |
Oct 17, 2014 | 19.58 | 19.72 | 19.54 | 19.68 | 69,929 | +0.27(+1.38%) |
Oct 16, 2014 | 19.41 | 19.51 | 19.09 | 19.41 | 45,564 | -0.01(-0.04%) |
Oct 15, 2014 | 19.41 | 19.47 | 19.06 | 19.42 | 148,786 | -0.15(-0.79%) |
Oct 14, 2014 | 19.61 | 19.71 | 19.52 | 19.57 | 52,893 | +0.06(+0.33%) |
Oct 13, 2014 | 19.83 | 19.85 | 19.50 | 19.51 | 38,132 | -0.29(-1.48%) |
Oct 10, 2014 | 20.01 | 20.05 | 19.80 | 19.80 | 71,680 | -0.16(-0.81%) |
Oct 09, 2014 | 20.33 | 20.49 | 19.95 | 19.96 | 64,102 | -0.39(-1.92%) |
Oct 08, 2014 | 19.98 | 20.35 | 19.96 | 20.35 | 38,666 | +0.35(+1.75%) |
Oct 07, 2014 | 20.24 | 20.24 | 19.99 | 20.00 | 22,814 | -0.28(-1.36%) |
Oct 06, 2014 | 20.36 | 20.38 | 20.21 | 20.28 | 35,441 | -0.03(-0.16%) |
Oct 03, 2014 | 20.15 | 20.32 | 20.12 | 20.31 | 33,488 | +0.25(+1.25%) |
Oct 02, 2014 | 20.02 | 20.11 | 19.85 | 20.06 | 63,151 | -0.02(-0.08%) |
Oct 01, 2014 | 20.29 | 20.29 | 20.04 | 20.07 | 51,732 | -0.24(-1.16%) |
Sep 30, 2014 | 20.40 | 20.40 | 20.28 | 20.31 | 27,915 | -0.06(-0.28%) |
Sep 29, 2014 | 20.33 | 20.38 | 20.23 | 20.37 | 49,195 | -0.05(-0.24%) |
Sep 26, 2014 | 20.28 | 20.44 | 20.26 | 20.42 | 22,414 | +0.15(+0.76%) |
Sep 25, 2014 | 20.53 | 20.53 | 20.25 | 20.26 | 145,359 | -0.28(-1.38%) |
Sep 24, 2014 | 20.38 | 20.56 | 20.37 | 20.55 | 42,857 | +0.02(+0.12%) |
Sep 23, 2014 | 20.64 | 20.65 | 20.52 | 20.52 | 34,215 | -0.14(-0.67%) |
Sep 22, 2014 | 20.80 | 20.80 | 20.63 | 20.66 | 32,236 | -0.16(-0.78%) |
Sep 19, 2014 | 20.85 | 20.89 | 20.79 | 20.82 | 25,310 | +0.00(+0.00%) |
Sep 18, 2014 | 20.76 | 20.82 | 20.76 | 20.82 | 21,449 | +0.09(+0.43%) |
Sep 17, 2014 | 20.73 | 20.77 | 20.68 | 20.73 | 33,480 | +0.02(+0.12%) |
Sep 16, 2014 | 20.58 | 20.76 | 20.55 | 20.71 | 33,674 | +0.14(+0.67%) |
Sep 15, 2014 | 20.56 | 20.59 | 20.51 | 20.57 | 91,588 | +0.02(+0.12%) |
Sep 12, 2014 | 20.67 | 20.67 | 20.50 | 20.55 | 19,034 | -0.12(-0.59%) |
Sep 11, 2014 | 20.63 | 20.67 | 20.55 | 20.67 | 16,088 | +0.02(+0.08%) |
Sep 10, 2014 | 20.59 | 20.66 | 20.55 | 20.65 | 265,203 | +0.05(+0.24%) |
Sep 09, 2014 | 20.63 | 20.69 | 20.59 | 20.60 | 53,433 | -0.08(-0.39%) |
Sep 08, 2014 | 20.76 | 20.76 | 20.64 | 20.68 | 19,978 | -0.03(-0.16%) |
Sep 05, 2014 | 20.64 | 20.74 | 20.63 | 20.72 | 14,077 | +0.07(+0.35%) |
Sep 04, 2014 | 20.61 | 20.67 | 20.61 | 20.64 | 54,302 | +0.04(+0.20%) |
Sep 03, 2014 | 20.63 | 20.70 | 20.60 | 20.60 | 112,439 | +0.00(+0.00%) |
Sep 02, 2014 | 20.66 | 20.66 | 20.55 | 20.60 | 37,808 | -0.03(-0.16%) |
Aug 29, 2014 | 20.65 | 20.63 | 20.63 | 20.63 | 19,087 | +0.02(+0.08%) |
Aug 28, 2014 | 20.57 | 20.63 | 20.55 | 20.62 | 28,558 | +0.00(+0.00%) |
Aug 27, 2014 | 20.63 | 20.63 | 20.59 | 20.62 | 5,530 | -0.01(-0.04%) |
Aug 26, 2014 | 20.62 | 20.65 | 20.61 | 20.63 | 19,295 | +0.00(+0.00%) |
Aug 25, 2014 | 20.59 | 20.65 | 20.59 | 20.63 | 11,358 | +0.07(+0.36%) |
Aug 22, 2014 | 20.57 | 20.59 | 20.50 | 20.55 | 15,128 | -0.03(-0.16%) |
Aug 21, 2014 | 20.55 | 20.63 | 20.55 | 20.59 | 100,971 | +0.04(+0.20%) |
Aug 20, 2014 | 20.46 | 20.55 | 20.45 | 20.55 | 31,251 | +0.08(+0.40%) |
Aug 19, 2014 | 20.35 | 20.48 | 20.35 | 20.46 | 19,562 | +0.13(+0.64%) |
Aug 18, 2014 | 20.32 | 20.34 | 20.28 | 20.33 | 11,087 | +0.17(+0.85%) |
Aug 15, 2014 | 20.22 | 20.26 | 20.10 | 20.16 | 29,018 | -0.01(-0.04%) |
Aug 14, 2014 | 20.11 | 20.18 | 20.11 | 20.17 | 24,374 | +0.07(+0.36%) |
Aug 13, 2014 | 19.99 | 20.11 | 19.99 | 20.10 | 15,150 | +0.11(+0.57%) |
Aug 12, 2014 | 19.97 | 19.98 | 19.91 | 19.98 | 17,801 | -0.02(-0.08%) |
Aug 11, 2014 | 19.98 | 20.06 | 19.98 | 20.00 | 9,719 | +0.08(+0.41%) |
Aug 08, 2014 | 19.74 | 19.80 | 19.72 | 19.92 | 12,600 | +0.24(+1.20%) |
Aug 07, 2014 | 19.78 | 19.85 | 19.66 | 19.68 | 33,954 | -0.08(-0.39%) |
Aug 06, 2014 | 19.68 | 19.78 | 19.65 | 19.76 | 8,099 | -0.02(-0.10%) |
Aug 05, 2014 | 19.91 | 19.91 | 19.73 | 19.78 | 18,291 | -0.18(-0.89%) |
Aug 04, 2014 | 19.81 | 19.96 | 19.73 | 19.96 | 22,282 | +0.14(+0.70%) |