Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.26 | 19.57 | 19.04 | 19.57 | 296,982 | +0.38(+1.98%) |
Oct 30, 2014 | 19.23 | 19.31 | 19.01 | 19.19 | 120,808 | -0.11(-0.59%) |
Oct 29, 2014 | 19.47 | 19.65 | 19.13 | 19.30 | 1,260,264 | +0.03(+0.17%) |
Oct 28, 2014 | 18.85 | 19.30 | 18.72 | 19.27 | 326,352 | +0.47(+2.50%) |
Oct 27, 2014 | 19.11 | 19.30 | 19.30 | 18.80 | 359,489 | -0.50(-2.60%) |
Oct 24, 2014 | 19.39 | 19.39 | 19.06 | 19.30 | 420,203 | -0.11(-0.58%) |
Oct 23, 2014 | 19.24 | 19.60 | 19.19 | 19.42 | 347,947 | +0.39(+2.04%) |
Oct 22, 2014 | 19.60 | 19.72 | 19.01 | 19.03 | 204,102 | -0.45(-2.32%) |
Oct 21, 2014 | 19.05 | 19.51 | 19.05 | 19.48 | 154,854 | +0.60(+3.17%) |
Oct 20, 2014 | 18.60 | 18.89 | 18.60 | 18.88 | 190,350 | +0.26(+1.39%) |
Oct 17, 2014 | 18.95 | 19.18 | 18.45 | 18.62 | 265,710 | -0.00(-0.03%) |
Oct 16, 2014 | 17.81 | 18.80 | 17.70 | 18.63 | 543,100 | +0.46(+2.52%) |
Oct 15, 2014 | 17.73 | 18.20 | 17.31 | 18.17 | 487,726 | +0.22(+1.22%) |
Oct 14, 2014 | 18.28 | 18.51 | 17.82 | 17.95 | 610,408 | -0.18(-0.98%) |
Oct 13, 2014 | 18.84 | 19.08 | 18.12 | 18.13 | 427,252 | -0.71(-3.78%) |
Oct 10, 2014 | 19.12 | 19.29 | 18.62 | 18.84 | 469,069 | -0.33(-1.73%) |
Oct 09, 2014 | 19.86 | 19.88 | 19.15 | 19.18 | 605,608 | -0.82(-4.12%) |
Oct 08, 2014 | 19.81 | 20.02 | 19.35 | 20.00 | 329,477 | +0.16(+0.82%) |
Oct 07, 2014 | 20.02 | 20.31 | 19.83 | 19.84 | 275,656 | -0.26(-1.29%) |
Oct 06, 2014 | 20.17 | 20.29 | 19.92 | 20.10 | 284,837 | +0.01(+0.04%) |
Oct 03, 2014 | 20.38 | 20.39 | 19.97 | 20.09 | 317,760 | -0.21(-1.04%) |
Oct 02, 2014 | 20.32 | 20.40 | 19.79 | 20.30 | 858,766 | -0.12(-0.59%) |
Oct 01, 2014 | 20.91 | 21.04 | 20.33 | 20.42 | 862,795 | -0.49(-2.32%) |
Sep 30, 2014 | 21.25 | 21.30 | 20.77 | 20.91 | 1,616,061 | -0.35(-1.64%) |
Sep 29, 2014 | 21.10 | 21.29 | 20.96 | 21.25 | 14,149,051 | -0.05(-0.23%) |
Sep 26, 2014 | 21.04 | 21.38 | 20.95 | 21.30 | 256,104 | +0.28(+1.35%) |
Sep 25, 2014 | 21.31 | 21.31 | 20.96 | 21.02 | 387,417 | -0.31(-1.44%) |
Sep 24, 2014 | 21.27 | 21.46 | 20.99 | 21.33 | 1,551,362 | +0.06(+0.30%) |
Sep 23, 2014 | 21.28 | 21.51 | 21.24 | 21.26 | 370,541 | -0.05(-0.24%) |
Sep 22, 2014 | 21.64 | 21.65 | 21.20 | 21.31 | 295,373 | -0.43(-1.96%) |
Sep 19, 2014 | 21.93 | 21.93 | 21.72 | 21.74 | 148,271 | -0.13(-0.59%) |
Sep 18, 2014 | 22.17 | 22.17 | 21.81 | 21.87 | 191,312 | -0.23(-1.06%) |
Sep 17, 2014 | 22.23 | 22.31 | 22.05 | 22.10 | 188,384 | -0.10(-0.44%) |
Sep 16, 2014 | 21.91 | 22.36 | 21.91 | 22.20 | 201,969 | +0.23(+1.06%) |
Sep 15, 2014 | 21.90 | 22.04 | 21.75 | 21.97 | 509,434 | +0.04(+0.18%) |
Sep 12, 2014 | 22.27 | 22.27 | 21.86 | 21.93 | 323,155 | -0.39(-1.73%) |
Sep 11, 2014 | 22.14 | 22.35 | 22.08 | 22.31 | 183,791 | +0.02(+0.07%) |
Sep 10, 2014 | 22.31 | 22.31 | 22.00 | 22.30 | 226,690 | -0.03(-0.14%) |
Sep 09, 2014 | 22.50 | 22.60 | 22.21 | 22.33 | 193,187 | -0.16(-0.72%) |
Sep 08, 2014 | 22.74 | 22.74 | 22.37 | 22.49 | 223,791 | -0.34(-1.48%) |
Sep 05, 2014 | 22.71 | 22.83 | 22.55 | 22.83 | 183,420 | +0.14(+0.64%) |
Sep 04, 2014 | 23.12 | 23.16 | 22.60 | 22.68 | 161,148 | -0.39(-1.71%) |
Sep 03, 2014 | 23.13 | 23.22 | 23.07 | 23.08 | 287,987 | +0.07(+0.31%) |
Sep 02, 2014 | 23.33 | 23.33 | 22.92 | 23.00 | 636,448 | -0.34(-1.45%) |
Aug 29, 2014 | 23.17 | 23.34 | 23.34 | 23.34 | 153,129 | +0.24(+1.05%) |
Aug 28, 2014 | 23.02 | 23.15 | 23.00 | 23.10 | 144,724 | +0.02(+0.07%) |
Aug 27, 2014 | 23.14 | 23.19 | 23.03 | 23.09 | 211,087 | -0.04(-0.17%) |
Aug 26, 2014 | 23.04 | 23.22 | 23.04 | 23.13 | 313,084 | +0.13(+0.56%) |
Aug 25, 2014 | 22.82 | 23.02 | 22.80 | 23.00 | 209,270 | +0.28(+1.24%) |
Aug 22, 2014 | 22.82 | 22.82 | 22.63 | 22.71 | 241,974 | -0.13(-0.56%) |
Aug 21, 2014 | 22.84 | 22.86 | 22.68 | 22.84 | 181,616 | +0.03(+0.14%) |
Aug 20, 2014 | 22.71 | 22.82 | 22.63 | 22.81 | 578,217 | +0.08(+0.35%) |
Aug 19, 2014 | 22.59 | 22.80 | 22.59 | 22.73 | 328,048 | +0.22(+0.97%) |
Aug 18, 2014 | 22.56 | 22.60 | 22.44 | 22.51 | 1,974,386 | +0.06(+0.25%) |
Aug 15, 2014 | 22.27 | 22.48 | 22.26 | 22.46 | 287,071 | +0.22(+0.98%) |
Aug 14, 2014 | 22.49 | 22.49 | 22.22 | 22.24 | 206,034 | -0.18(-0.79%) |
Aug 13, 2014 | 22.50 | 22.50 | 22.38 | 22.42 | 161,149 | +0.03(+0.14%) |
Aug 12, 2014 | 22.55 | 22.55 | 22.27 | 22.38 | 189,524 | -0.20(-0.89%) |
Aug 11, 2014 | 22.63 | 22.83 | 22.56 | 22.59 | 2,331,451 | +0.04(+0.18%) |
Aug 08, 2014 | 22.29 | 22.51 | 22.18 | 22.55 | 182,369 | +0.36(+1.63%) |
Aug 07, 2014 | 22.41 | 22.44 | 22.09 | 22.18 | 320,917 | -0.15(-0.68%) |
Aug 06, 2014 | 22.22 | 22.61 | 22.07 | 22.34 | 592,389 | +0.02(+0.07%) |
Aug 05, 2014 | 22.75 | 22.77 | 22.14 | 22.32 | 520,277 | -0.43(-1.91%) |
Aug 04, 2014 | 22.40 | 22.79 | 22.30 | 22.75 | 734,584 | +0.39(+1.76%) |