Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.83 | 22.01 | 21.76 | 21.95 | 427,465 | +0.44(+2.04%) |
Oct 30, 2014 | 21.43 | 21.58 | 21.39 | 21.51 | 589,042 | +0.45(+2.12%) |
Oct 29, 2014 | 21.04 | 21.17 | 21.01 | 21.06 | 555,754 | -0.01(-0.03%) |
Oct 28, 2014 | 21.24 | 21.30 | 20.94 | 21.07 | 598,074 | -0.35(-1.65%) |
Oct 27, 2014 | 21.45 | 21.56 | 21.31 | 21.43 | 732,074 | -0.05(-0.23%) |
Oct 24, 2014 | 21.45 | 21.52 | 21.38 | 21.47 | 565,386 | -0.07(-0.33%) |
Oct 23, 2014 | 21.52 | 21.64 | 21.50 | 21.55 | 274,052 | +0.07(+0.33%) |
Oct 22, 2014 | 21.55 | 21.66 | 21.46 | 21.47 | 367,765 | -0.23(-1.08%) |
Oct 21, 2014 | 21.54 | 21.71 | 21.51 | 21.71 | 319,979 | +0.06(+0.29%) |
Oct 20, 2014 | 21.55 | 21.67 | 21.49 | 21.64 | 341,892 | +0.16(+0.76%) |
Oct 17, 2014 | 21.44 | 21.51 | 21.35 | 21.48 | 559,120 | -0.09(-0.43%) |
Oct 16, 2014 | 21.34 | 21.65 | 21.33 | 21.57 | 377,124 | +0.01(+0.03%) |
Oct 15, 2014 | 21.61 | 21.61 | 21.33 | 21.57 | 569,372 | -0.04(-0.20%) |
Oct 14, 2014 | 21.78 | 21.88 | 21.61 | 21.61 | 850,752 | -0.18(-0.81%) |
Oct 13, 2014 | 22.06 | 22.07 | 21.76 | 21.79 | 389,020 | -0.18(-0.84%) |
Oct 10, 2014 | 22.15 | 22.20 | 21.93 | 21.97 | 219,011 | -0.28(-1.24%) |
Oct 09, 2014 | 22.44 | 22.46 | 22.22 | 22.25 | 333,015 | -0.55(-2.42%) |
Oct 08, 2014 | 22.47 | 22.83 | 22.37 | 22.80 | 805,494 | +0.21(+0.94%) |
Oct 07, 2014 | 22.71 | 22.78 | 22.57 | 22.59 | 369,672 | -0.18(-0.78%) |
Oct 06, 2014 | 22.80 | 22.84 | 22.71 | 22.76 | 232,857 | +0.07(+0.31%) |
Oct 03, 2014 | 22.74 | 22.81 | 22.66 | 22.69 | 275,693 | -0.08(-0.37%) |
Oct 02, 2014 | 22.74 | 22.80 | 22.58 | 22.78 | 485,379 | -0.10(-0.43%) |
Oct 01, 2014 | 23.00 | 23.03 | 22.83 | 22.88 | 273,198 | -0.18(-0.80%) |
Sep 30, 2014 | 23.10 | 23.12 | 23.00 | 23.06 | 695,669 | -0.17(-0.73%) |
Sep 29, 2014 | 23.14 | 23.24 | 23.13 | 23.23 | 184,089 | +0.03(+0.12%) |
Sep 26, 2014 | 23.09 | 23.24 | 23.07 | 23.20 | 160,272 | +0.09(+0.37%) |
Sep 25, 2014 | 23.38 | 23.38 | 23.12 | 23.12 | 436,566 | -0.30(-1.30%) |
Sep 24, 2014 | 23.40 | 23.51 | 23.35 | 23.42 | 237,815 | -0.02(-0.09%) |
Sep 23, 2014 | 23.60 | 23.60 | 23.42 | 23.44 | 235,210 | -0.16(-0.69%) |
Sep 22, 2014 | 23.54 | 23.61 | 23.48 | 23.60 | 269,666 | +0.33(+1.40%) |
Sep 19, 2014 | 23.36 | 23.38 | 23.24 | 23.28 | 185,096 | +0.04(+0.15%) |
Sep 18, 2014 | 23.21 | 23.31 | 23.19 | 23.24 | 533,420 | +0.03(+0.12%) |
Sep 17, 2014 | 23.18 | 23.30 | 23.18 | 23.22 | 472,572 | -0.19(-0.82%) |
Sep 16, 2014 | 23.26 | 23.45 | 23.24 | 23.41 | 1,381,005 | +0.18(+0.79%) |
Sep 15, 2014 | 23.21 | 23.28 | 23.18 | 23.22 | 128,911 | +0.01(+0.03%) |
Sep 12, 2014 | 23.19 | 23.26 | 23.18 | 23.22 | 130,353 | -0.04(-0.15%) |
Sep 11, 2014 | 23.24 | 23.26 | 23.19 | 23.25 | 228,023 | -0.06(-0.24%) |
Sep 10, 2014 | 23.21 | 23.34 | 23.21 | 23.31 | 195,684 | +0.25(+1.07%) |
Sep 09, 2014 | 23.17 | 23.19 | 23.02 | 23.06 | 399,114 | -0.26(-1.12%) |
Sep 08, 2014 | 23.32 | 23.43 | 23.28 | 23.32 | 192,867 | -0.11(-0.45%) |
Sep 05, 2014 | 23.43 | 23.45 | 23.34 | 23.43 | 659,747 | -0.02(-0.09%) |
Sep 04, 2014 | 23.41 | 23.55 | 23.33 | 23.45 | 527,175 | +0.12(+0.52%) |
Sep 03, 2014 | 23.35 | 23.36 | 23.24 | 23.33 | 475,672 | +0.11(+0.46%) |
Sep 02, 2014 | 23.19 | 23.29 | 23.19 | 23.22 | 734,136 | +0.11(+0.46%) |
Aug 29, 2014 | 23.25 | 23.12 | 23.12 | 23.12 | 216,235 | -0.16(-0.67%) |
Aug 28, 2014 | 23.24 | 23.30 | 23.24 | 23.27 | 146,260 | +0.04(+0.15%) |
Aug 27, 2014 | 23.29 | 23.29 | 23.21 | 23.24 | 415,984 | -0.08(-0.36%) |
Aug 26, 2014 | 23.22 | 23.38 | 23.22 | 23.32 | 237,765 | +0.11(+0.49%) |
Aug 25, 2014 | 23.23 | 23.27 | 23.19 | 23.21 | 214,789 | +0.00(+0.00%) |
Aug 22, 2014 | 23.28 | 23.32 | 23.15 | 23.21 | 162,433 | -0.18(-0.76%) |
Aug 21, 2014 | 23.35 | 23.42 | 23.38 | 23.38 | 308,235 | +0.01(+0.03%) |
Aug 20, 2014 | 23.43 | 23.60 | 23.37 | 23.38 | 234,469 | -0.23(-0.96%) |
Aug 19, 2014 | 23.57 | 23.63 | 23.54 | 23.60 | 207,912 | +0.06(+0.27%) |
Aug 18, 2014 | 23.58 | 23.59 | 23.53 | 23.54 | 203,878 | -0.04(-0.15%) |
Aug 15, 2014 | 23.50 | 23.62 | 23.48 | 23.58 | 132,272 | +0.01(+0.03%) |
Aug 14, 2014 | 23.49 | 23.58 | 23.45 | 23.57 | 130,869 | +0.12(+0.51%) |
Aug 13, 2014 | 23.42 | 23.47 | 23.37 | 23.45 | 161,020 | +0.08(+0.33%) |
Aug 12, 2014 | 23.38 | 23.41 | 23.28 | 23.37 | 176,547 | -0.04(-0.15%) |
Aug 11, 2014 | 23.41 | 23.48 | 23.34 | 23.41 | 525,101 | +0.02(+0.09%) |
Aug 08, 2014 | 23.19 | 23.34 | 23.17 | 23.38 | 228,977 | +0.19(+0.82%) |
Aug 07, 2014 | 23.41 | 23.42 | 23.14 | 23.19 | 173,782 | -0.06(-0.27%) |
Aug 06, 2014 | 23.19 | 23.32 | 23.19 | 23.26 | 152,252 | +0.01(+0.03%) |
Aug 05, 2014 | 23.42 | 23.42 | 23.22 | 23.25 | 198,078 | -0.31(-1.32%) |
Aug 04, 2014 | 23.45 | 23.58 | 23.38 | 23.56 | 291,939 | +0.19(+0.82%) |