Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.34 | 20.34 | 20.34 | 20.34 | 326 | +0.27(+1.35%) |
Oct 29, 2014 | 20.07 | 20.07 | 20.07 | 112 | +0.06(+0.30%) | |
Oct 28, 2014 | 20.01 | 20.01 | 20.01 | 20.01 | 150 | +0.16(+0.81%) |
Oct 24, 2014 | 19.85 | 19.85 | 19.85 | 91 | -0.03(-0.15%) | |
Oct 23, 2014 | 19.88 | 19.88 | 19.88 | 19.88 | 780 | +0.25(+1.27%) |
Oct 22, 2014 | 19.69 | 19.73 | 19.55 | 19.63 | 4,203 | -0.08(-0.41%) |
Oct 21, 2014 | 19.52 | 19.71 | 19.52 | 19.71 | 620 | +0.49(+2.55%) |
Oct 17, 2014 | 19.22 | 19.22 | 19.22 | 214 | -0.16(-0.83%) | |
Oct 16, 2014 | 18.97 | 19.40 | 18.97 | 19.38 | 7,361 | +0.24(+1.25%) |
Oct 15, 2014 | 19.20 | 19.20 | 18.75 | 19.14 | 13,564 | -0.81(-4.06%) |
Oct 14, 2014 | 19.78 | 19.95 | 19.78 | 19.95 | 2,179 | +0.14(+0.71%) |
Oct 10, 2014 | 19.81 | 19.81 | 19.81 | 0 | -0.22(-1.10%) | |
Oct 09, 2014 | 20.06 | 20.06 | 20.03 | 20.03 | 455 | -0.30(-1.48%) |
Oct 08, 2014 | 20.52 | 20.52 | 20.33 | 20.33 | 3,522 | -0.10(-0.49%) |
Oct 07, 2014 | 20.50 | 20.50 | 20.43 | 20.43 | 3,560 | -0.44(-2.11%) |
Oct 06, 2014 | 20.96 | 20.96 | 20.87 | 20.87 | 1,882 | -0.04(-0.19%) |
Oct 03, 2014 | 20.87 | 20.91 | 20.87 | 20.91 | 1,551 | +0.19(+0.92%) |
Oct 02, 2014 | 20.68 | 20.72 | 20.55 | 20.72 | 1,965 | -0.22(-1.05%) |
Oct 01, 2014 | 21.25 | 21.25 | 20.93 | 20.94 | 56,359 | -0.31(-1.46%) |
Sep 30, 2014 | 21.29 | 21.29 | 21.25 | 21.25 | 3,583 | +0.03(+0.14%) |
Sep 29, 2014 | 21.38 | 21.38 | 21.17 | 21.22 | 9,606 | -0.01(-0.05%) |
Sep 25, 2014 | 21.23 | 21.23 | 21.23 | 26 | -0.10(-0.47%) | |
Sep 23, 2014 | 21.33 | 21.33 | 21.33 | 0 | -0.15(-0.70%) | |
Sep 22, 2014 | 21.48 | 21.48 | 21.48 | 21.48 | 400 | -0.18(-0.83%) |
Sep 19, 2014 | 21.80 | 21.80 | 21.64 | 21.66 | 4,650 | -0.06(-0.28%) |
Sep 18, 2014 | 21.75 | 21.75 | 21.71 | 21.72 | 2,232 | +0.19(+0.88%) |
Sep 17, 2014 | 21.53 | 21.53 | 21.53 | 21.53 | 340 | -0.09(-0.42%) |
Sep 16, 2014 | 21.51 | 21.62 | 21.50 | 21.62 | 4,028 | +0.04(+0.19%) |
Sep 15, 2014 | 21.58 | 21.61 | 21.58 | 21.58 | 2,026 | -0.03(-0.14%) |
Sep 12, 2014 | 21.66 | 21.68 | 21.61 | 21.61 | 16,981 | -0.04(-0.18%) |
Sep 11, 2014 | 21.65 | 21.65 | 21.65 | 21.65 | 1,744 | -0.08(-0.37%) |
Sep 10, 2014 | 21.64 | 21.73 | 21.62 | 21.73 | 8,926 | +0.05(+0.23%) |
Sep 09, 2014 | 21.70 | 21.72 | 21.68 | 21.68 | 1,508 | -0.07(-0.32%) |
Sep 08, 2014 | 21.75 | 21.75 | 21.71 | 21.75 | 4,595 | -0.04(-0.18%) |
Sep 05, 2014 | 21.77 | 21.79 | 21.77 | 21.79 | 4,920 | -0.01(-0.05%) |
Sep 04, 2014 | 21.78 | 21.78 | 21.78 | 21.80 | 2,277 | +0.14(+0.65%) |
Sep 03, 2014 | 21.68 | 21.70 | 21.66 | 21.66 | 5,826 | +0.18(+0.84%) |
Sep 02, 2014 | 21.48 | 21.48 | 21.48 | 21.48 | 407 | -0.02(-0.09%) |
Aug 29, 2014 | 21.50 | 21.50 | 21.50 | 0 | +0.03(+0.14%) | |
Aug 28, 2014 | 21.48 | 21.48 | 21.44 | 21.47 | 2,536 | -0.12(-0.56%) |
Aug 27, 2014 | 21.61 | 21.61 | 21.59 | 21.59 | 1,615 | -0.03(-0.14%) |
Aug 26, 2014 | 21.56 | 21.64 | 21.56 | 21.62 | 1,812 | +0.04(+0.19%) |
Aug 25, 2014 | 21.57 | 21.58 | 21.57 | 21.58 | 17,422 | +0.24(+1.12%) |
Aug 22, 2014 | 21.36 | 21.36 | 21.33 | 21.34 | 2,329 | -0.05(-0.23%) |
Aug 21, 2014 | 21.33 | 21.39 | 21.33 | 21.39 | 3,628 | +0.24(+1.13%) |
Aug 20, 2014 | 21.15 | 21.15 | 529 | -0.08(-0.38%) | ||
Aug 19, 2014 | 21.11 | 21.23 | 21.11 | 21.23 | 1,278 | +0.15(+0.71%) |
Aug 18, 2014 | 21.07 | 21.08 | 21.04 | 21.08 | 5,455 | +0.16(+0.76%) |
Aug 15, 2014 | 21.06 | 21.06 | 20.95 | 20.92 | 1,478 | -0.01(-0.05%) |
Aug 14, 2014 | 20.93 | 20.93 | 20.93 | 20.93 | 4,820 | +0.05(+0.24%) |
Aug 13, 2014 | 20.90 | 20.90 | 20.90 | 20.88 | 1,048 | +0.20(+0.97%) |
Aug 12, 2014 | 20.71 | 20.71 | 20.68 | 20.68 | 746 | -0.12(-0.58%) |
Aug 11, 2014 | 20.80 | 20.80 | 20.80 | 20.80 | 296 | +0.22(+1.07%) |
Aug 08, 2014 | 20.51 | 20.58 | 20.51 | 20.58 | 1,952 | +0.08(+0.39%) |
Aug 07, 2014 | 20.76 | 20.79 | 20.48 | 20.50 | 4,540 | -0.38(-1.82%) |
Aug 06, 2014 | 20.88 | 20.88 | 20.88 | 20.88 | 2,088 | -0.06(-0.29%) |
Aug 05, 2014 | 21.10 | 21.10 | 20.94 | 20.94 | 3,775 | -0.13(-0.62%) |