Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.50 | 20.60 | 20.09 | 20.41 | 671,399 | +0.12(+0.59%) |
Oct 30, 2014 | 20.02 | 20.50 | 19.94 | 20.29 | 323,444 | +0.21(+1.05%) |
Oct 29, 2014 | 20.25 | 20.36 | 20.00 | 20.08 | 388,538 | -0.16(-0.79%) |
Oct 28, 2014 | 20.05 | 20.34 | 19.90 | 20.24 | 470,688 | +0.21(+1.05%) |
Oct 27, 2014 | 19.76 | 20.13 | 19.86 | 20.03 | 268,432 | +0.17(+0.86%) |
Oct 24, 2014 | 19.90 | 20.00 | 19.69 | 19.86 | 895,632 | -0.04(-0.20%) |
Oct 23, 2014 | 20.00 | 20.39 | 19.66 | 19.90 | 1,263,404 | +0.01(+0.05%) |
Oct 22, 2014 | 19.82 | 19.95 | 19.55 | 19.89 | 452,563 | +0.08(+0.40%) |
Oct 21, 2014 | 19.86 | 20.05 | 19.66 | 19.81 | 1,065,529 | +0.15(+0.76%) |
Oct 20, 2014 | 18.92 | 19.67 | 18.80 | 19.66 | 838,979 | +0.71(+3.75%) |
Oct 17, 2014 | 18.45 | 19.00 | 18.27 | 18.95 | 649,348 | +0.79(+4.35%) |
Oct 16, 2014 | 17.86 | 18.26 | 17.86 | 18.16 | 740,254 | +0.04(+0.22%) |
Oct 15, 2014 | 18.15 | 18.16 | 17.66 | 18.12 | 1,013,432 | -0.26(-1.41%) |
Oct 14, 2014 | 18.10 | 18.55 | 17.86 | 18.38 | 694,778 | +0.27(+1.49%) |
Oct 13, 2014 | 18.57 | 18.61 | 18.06 | 18.11 | 300,504 | -0.44(-2.37%) |
Oct 10, 2014 | 18.63 | 19.10 | 18.52 | 18.55 | 518,424 | -0.18(-0.96%) |
Oct 09, 2014 | 19.43 | 19.46 | 18.71 | 18.73 | 1,411,963 | -0.75(-3.85%) |
Oct 08, 2014 | 19.08 | 19.49 | 19.00 | 19.48 | 805,166 | +0.38(+1.99%) |
Oct 07, 2014 | 19.03 | 19.32 | 18.91 | 19.10 | 1,485,472 | -0.03(-0.16%) |
Oct 06, 2014 | 19.04 | 19.53 | 18.80 | 19.13 | 1,576,539 | +0.16(+0.84%) |
Oct 03, 2014 | 18.96 | 19.20 | 18.79 | 18.97 | 643,627 | +0.17(+0.90%) |
Oct 02, 2014 | 18.71 | 18.86 | 18.38 | 18.80 | 470,120 | +0.08(+0.43%) |
Oct 01, 2014 | 18.99 | 19.12 | 18.58 | 18.72 | 393,121 | -0.27(-1.42%) |
Sep 30, 2014 | 19.20 | 19.45 | 18.90 | 18.99 | 422,717 | -0.25(-1.30%) |
Sep 29, 2014 | 19.09 | 19.36 | 18.99 | 19.24 | 181,820 | +0.02(+0.10%) |
Sep 26, 2014 | 19.24 | 19.41 | 19.00 | 19.22 | 386,779 | +0.03(+0.16%) |
Sep 25, 2014 | 19.57 | 19.74 | 18.95 | 19.19 | 582,210 | -0.45(-2.29%) |
Sep 24, 2014 | 19.75 | 19.80 | 19.49 | 19.64 | 646,906 | -0.01(-0.05%) |
Sep 23, 2014 | 19.59 | 19.85 | 19.51 | 19.65 | 690,344 | -0.02(-0.10%) |
Sep 22, 2014 | 19.77 | 19.91 | 19.45 | 19.67 | 548,388 | -0.22(-1.11%) |
Sep 19, 2014 | 19.82 | 19.94 | 19.68 | 19.89 | 770,677 | +0.10(+0.51%) |
Sep 18, 2014 | 19.63 | 20.01 | 19.48 | 19.79 | 628,031 | +0.27(+1.38%) |
Sep 17, 2014 | 19.59 | 19.73 | 19.30 | 19.52 | 1,241,972 | -0.06(-0.31%) |
Sep 16, 2014 | 19.82 | 19.84 | 19.57 | 19.58 | 756,603 | -0.32(-1.61%) |
Sep 15, 2014 | 20.19 | 20.25 | 19.83 | 19.90 | 639,586 | -0.25(-1.24%) |
Sep 12, 2014 | 20.33 | 20.40 | 19.82 | 20.15 | 978,006 | -0.15(-0.74%) |
Sep 11, 2014 | 20.32 | 20.59 | 20.24 | 20.30 | 555,535 | -0.07(-0.34%) |
Sep 10, 2014 | 20.36 | 20.43 | 20.21 | 20.37 | 448,057 | +0.06(+0.30%) |
Sep 09, 2014 | 20.55 | 20.72 | 20.26 | 20.31 | 503,851 | -0.24(-1.17%) |
Sep 08, 2014 | 20.50 | 20.82 | 20.36 | 20.55 | 780,202 | +0.10(+0.49%) |
Sep 05, 2014 | 20.17 | 20.58 | 20.14 | 20.45 | 1,180,054 | +0.31(+1.54%) |
Sep 04, 2014 | 19.97 | 20.17 | 19.98 | 20.14 | 588,435 | +0.16(+0.80%) |
Sep 03, 2014 | 20.13 | 20.21 | 19.81 | 19.98 | 436,622 | -0.08(-0.40%) |
Sep 02, 2014 | 19.90 | 20.23 | 19.83 | 20.06 | 572,045 | +0.31(+1.57%) |
Aug 29, 2014 | 19.66 | 19.75 | 19.75 | 19.75 | 115,900 | +0.11(+0.56%) |
Aug 28, 2014 | 19.60 | 19.69 | 19.45 | 19.64 | 204,537 | +0.01(+0.05%) |
Aug 27, 2014 | 19.79 | 19.87 | 19.47 | 19.63 | 590,570 | -0.23(-1.16%) |
Aug 26, 2014 | 19.71 | 19.94 | 19.63 | 19.86 | 207,123 | +0.21(+1.07%) |
Aug 25, 2014 | 19.61 | 19.81 | 19.53 | 19.65 | 111,870 | +0.09(+0.46%) |
Aug 22, 2014 | 19.61 | 19.71 | 19.46 | 19.56 | 170,025 | -0.02(-0.10%) |
Aug 21, 2014 | 19.57 | 19.73 | 19.47 | 19.58 | 307,101 | -0.02(-0.10%) |
Aug 20, 2014 | 19.81 | 19.81 | 19.37 | 19.60 | 583,740 | -0.22(-1.11%) |
Aug 19, 2014 | 19.85 | 19.92 | 19.74 | 19.82 | 327,548 | +0.01(+0.05%) |
Aug 18, 2014 | 19.80 | 19.94 | 19.73 | 19.81 | 247,848 | +0.12(+0.61%) |
Aug 15, 2014 | 19.78 | 20.03 | 19.40 | 19.69 | 550,112 | +0.11(+0.56%) |
Aug 14, 2014 | 19.76 | 19.83 | 19.48 | 19.58 | 331,839 | -0.13(-0.66%) |
Aug 13, 2014 | 19.46 | 20.21 | 19.41 | 19.71 | 892,708 | +0.32(+1.65%) |
Aug 12, 2014 | 19.30 | 19.45 | 19.02 | 19.39 | 375,669 | +0.08(+0.41%) |
Aug 11, 2014 | 18.96 | 19.45 | 18.91 | 19.31 | 314,615 | +0.41(+2.17%) |
Aug 08, 2014 | 18.91 | 18.98 | 18.76 | 18.90 | 132,000 | +0.00(+0.00%) |
Aug 07, 2014 | 18.89 | 19.08 | 18.81 | 18.90 | 287,688 | +0.06(+0.32%) |
Aug 06, 2014 | 18.82 | 19.05 | 18.76 | 18.84 | 164,207 | -0.04(-0.21%) |
Aug 05, 2014 | 18.86 | 19.04 | 18.75 | 18.88 | 311,135 | -0.04(-0.21%) |
Aug 04, 2014 | 18.95 | 19.08 | 18.83 | 18.92 | 375,554 | +0.04(+0.21%) |