Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.93 | 20.29 | 19.63 | 19.83 | 1,264,841 | +0.10(+0.50%) |
Oct 30, 2014 | 19.68 | 19.94 | 19.43 | 19.73 | 1,564,418 | -0.07(-0.33%) |
Oct 29, 2014 | 19.73 | 20.00 | 19.50 | 19.80 | 2,040,794 | -0.25(-1.26%) |
Oct 28, 2014 | 20.22 | 20.53 | 19.55 | 20.05 | 3,606,342 | -1.15(-5.40%) |
Oct 27, 2014 | 20.94 | 21.35 | 21.16 | 21.19 | 415,364 | +0.04(+0.17%) |
Oct 24, 2014 | 20.79 | 21.28 | 20.76 | 21.16 | 495,902 | +0.32(+1.55%) |
Oct 23, 2014 | 20.83 | 21.02 | 20.68 | 20.83 | 583,058 | +0.14(+0.69%) |
Oct 22, 2014 | 20.86 | 21.05 | 20.63 | 20.69 | 517,388 | -0.17(-0.82%) |
Oct 21, 2014 | 20.33 | 20.99 | 20.22 | 20.86 | 763,848 | +0.63(+3.13%) |
Oct 20, 2014 | 20.25 | 20.32 | 20.14 | 20.23 | 409,934 | -0.01(-0.06%) |
Oct 17, 2014 | 19.99 | 20.26 | 19.93 | 20.24 | 745,381 | +0.49(+2.48%) |
Oct 16, 2014 | 19.22 | 19.87 | 19.08 | 19.75 | 1,077,467 | +0.21(+1.07%) |
Oct 15, 2014 | 18.90 | 19.68 | 18.35 | 19.54 | 1,396,772 | +0.36(+1.88%) |
Oct 14, 2014 | 19.32 | 19.53 | 18.90 | 19.18 | 1,364,784 | -0.09(-0.49%) |
Oct 13, 2014 | 19.69 | 19.88 | 19.23 | 19.28 | 1,723,420 | -0.49(-2.46%) |
Oct 10, 2014 | 20.25 | 20.25 | 19.39 | 19.76 | 2,065,985 | -0.62(-3.05%) |
Oct 09, 2014 | 21.13 | 21.13 | 20.34 | 20.38 | 995,469 | -0.69(-3.26%) |
Oct 08, 2014 | 20.84 | 21.11 | 20.52 | 21.07 | 809,244 | +0.19(+0.90%) |
Oct 07, 2014 | 21.19 | 21.21 | 20.84 | 20.88 | 781,173 | -0.38(-1.77%) |
Oct 06, 2014 | 21.10 | 21.32 | 21.08 | 21.26 | 567,718 | +0.22(+1.07%) |
Oct 03, 2014 | 20.93 | 21.16 | 20.72 | 21.03 | 564,577 | +0.24(+1.16%) |
Oct 02, 2014 | 21.06 | 21.08 | 20.46 | 20.79 | 1,017,958 | -0.27(-1.28%) |
Oct 01, 2014 | 21.30 | 21.37 | 21.03 | 21.06 | 870,591 | -0.22(-1.06%) |
Sep 30, 2014 | 21.16 | 21.38 | 21.03 | 21.29 | 626,163 | +0.09(+0.44%) |
Sep 29, 2014 | 21.11 | 21.37 | 20.95 | 21.19 | 808,855 | -0.06(-0.27%) |
Sep 26, 2014 | 21.17 | 21.31 | 20.95 | 21.25 | 870,344 | +0.03(+0.15%) |
Sep 25, 2014 | 21.21 | 21.29 | 21.07 | 21.22 | 939,877 | +0.02(+0.10%) |
Sep 24, 2014 | 21.08 | 21.22 | 21.06 | 21.20 | 442,877 | +0.08(+0.37%) |
Sep 23, 2014 | 21.10 | 21.37 | 21.10 | 21.12 | 636,758 | -0.01(-0.04%) |
Sep 22, 2014 | 21.21 | 21.29 | 20.99 | 21.13 | 573,437 | -0.20(-0.94%) |
Sep 19, 2014 | 21.42 | 21.42 | 21.15 | 21.33 | 1,361,193 | -0.04(-0.19%) |
Sep 18, 2014 | 21.69 | 21.74 | 21.33 | 21.37 | 744,457 | -0.20(-0.93%) |
Sep 17, 2014 | 21.31 | 21.73 | 21.15 | 21.57 | 650,129 | +0.36(+1.72%) |
Sep 16, 2014 | 21.19 | 21.44 | 21.12 | 21.21 | 678,711 | -0.17(-0.78%) |
Sep 15, 2014 | 21.69 | 21.79 | 21.21 | 21.37 | 899,963 | -0.40(-1.86%) |
Sep 12, 2014 | 21.61 | 21.88 | 21.53 | 21.78 | 1,570,640 | +0.02(+0.07%) |
Sep 11, 2014 | 22.07 | 22.08 | 21.61 | 21.76 | 1,083,564 | -0.34(-1.52%) |
Sep 10, 2014 | 22.05 | 22.17 | 21.88 | 22.10 | 624,789 | +0.11(+0.52%) |
Sep 09, 2014 | 22.30 | 22.42 | 21.83 | 21.98 | 859,462 | -0.34(-1.52%) |
Sep 08, 2014 | 22.31 | 22.49 | 22.24 | 22.32 | 323,909 | -0.07(-0.31%) |
Sep 05, 2014 | 22.22 | 22.43 | 21.98 | 22.39 | 703,958 | +0.11(+0.50%) |
Sep 04, 2014 | 21.92 | 22.33 | 21.87 | 22.28 | 795,136 | +0.35(+1.58%) |
Sep 03, 2014 | 22.62 | 22.63 | 21.89 | 21.93 | 732,838 | -0.60(-2.67%) |
Sep 02, 2014 | 22.70 | 22.91 | 22.53 | 22.54 | 466,819 | -0.16(-0.68%) |
Aug 29, 2014 | 22.73 | 22.69 | 22.69 | 22.69 | 454,523 | -0.02(-0.11%) |
Aug 28, 2014 | 22.70 | 22.88 | 22.48 | 22.72 | 415,621 | -0.14(-0.63%) |
Aug 27, 2014 | 22.92 | 22.97 | 22.84 | 22.86 | 779,156 | -0.16(-0.71%) |
Aug 26, 2014 | 23.08 | 23.19 | 23.08 | 23.02 | 1,972,990 | -0.04(-0.20%) |
Aug 25, 2014 | 23.29 | 23.29 | 23.01 | 23.07 | 1,997,476 | -0.12(-0.51%) |
Aug 22, 2014 | 23.04 | 23.02 | 23.01 | 23.19 | 882,782 | +0.16(+0.71%) |
Aug 21, 2014 | 23.04 | 23.17 | 22.96 | 23.02 | 285,303 | +0.06(+0.27%) |
Aug 20, 2014 | 22.76 | 23.12 | 22.60 | 22.96 | 930,559 | +0.20(+0.86%) |
Aug 19, 2014 | 23.03 | 23.18 | 22.73 | 22.76 | 1,079,577 | -0.29(-1.28%) |
Aug 18, 2014 | 22.81 | 23.05 | 22.71 | 23.06 | 610,836 | +0.46(+2.03%) |
Aug 15, 2014 | 22.69 | 22.70 | 22.51 | 22.60 | 820,383 | -0.06(-0.25%) |
Aug 14, 2014 | 22.41 | 22.71 | 22.39 | 22.66 | 465,401 | +0.20(+0.89%) |
Aug 13, 2014 | 22.56 | 22.73 | 22.37 | 22.46 | 449,968 | -0.10(-0.43%) |
Aug 12, 2014 | 22.34 | 22.61 | 22.25 | 22.56 | 727,800 | +0.19(+0.87%) |
Aug 11, 2014 | 22.18 | 22.59 | 22.10 | 22.36 | 1,046,917 | +0.30(+1.38%) |
Aug 08, 2014 | 21.87 | 22.09 | 21.71 | 22.06 | 1,119,951 | +0.21(+0.98%) |
Aug 07, 2014 | 21.75 | 21.86 | 21.55 | 21.84 | 991,193 | +0.28(+1.30%) |
Aug 06, 2014 | 21.17 | 21.61 | 21.04 | 21.56 | 447,541 | +0.30(+1.41%) |
Aug 05, 2014 | 21.05 | 21.50 | 20.90 | 21.26 | 755,593 | +0.22(+1.04%) |
Aug 04, 2014 | 21.05 | 21.33 | 20.91 | 21.05 | 628,089 | +0.15(+0.72%) |