Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.92 | 20.35 | 19.87 | 20.33 | 1,460,214 | +0.30(+1.48%) |
Oct 30, 2014 | 20.33 | 20.44 | 19.97 | 20.04 | 1,314,598 | -0.43(-2.09%) |
Oct 29, 2014 | 20.65 | 20.92 | 20.30 | 20.46 | 3,322,596 | -0.07(-0.36%) |
Oct 28, 2014 | 19.86 | 20.55 | 19.77 | 20.54 | 2,621,259 | +0.71(+3.60%) |
Oct 27, 2014 | 19.94 | 20.08 | 20.08 | 19.82 | 2,005,959 | -0.25(-1.27%) |
Oct 24, 2014 | 20.45 | 20.69 | 20.05 | 20.08 | 2,803,256 | -0.34(-1.65%) |
Oct 23, 2014 | 19.67 | 20.61 | 19.54 | 20.41 | 4,757,353 | +1.25(+6.51%) |
Oct 22, 2014 | 19.59 | 19.65 | 19.11 | 19.17 | 3,816,139 | -0.39(-1.97%) |
Oct 21, 2014 | 19.39 | 19.59 | 19.26 | 19.55 | 4,917,751 | +0.34(+1.80%) |
Oct 20, 2014 | 19.18 | 19.38 | 18.99 | 19.21 | 2,493,589 | +0.00(+0.00%) |
Oct 17, 2014 | 19.49 | 19.55 | 19.10 | 19.21 | 2,766,897 | -0.03(-0.17%) |
Oct 16, 2014 | 18.77 | 19.40 | 18.68 | 19.24 | 4,186,285 | +0.12(+0.64%) |
Oct 15, 2014 | 19.21 | 19.30 | 18.78 | 19.12 | 4,748,879 | -0.30(-1.56%) |
Oct 14, 2014 | 19.77 | 19.83 | 19.33 | 19.42 | 2,751,640 | -0.25(-1.29%) |
Oct 13, 2014 | 19.91 | 20.20 | 19.63 | 19.68 | 2,264,566 | -0.32(-1.60%) |
Oct 10, 2014 | 20.23 | 20.38 | 19.89 | 20.00 | 2,299,267 | -0.40(-1.97%) |
Oct 09, 2014 | 20.93 | 20.95 | 20.34 | 20.40 | 2,536,533 | -0.65(-3.08%) |
Oct 08, 2014 | 21.15 | 21.15 | 20.50 | 21.05 | 2,445,176 | -0.12(-0.58%) |
Oct 07, 2014 | 21.30 | 21.56 | 21.15 | 21.17 | 1,548,432 | -0.27(-1.26%) |
Oct 06, 2014 | 21.53 | 21.58 | 21.24 | 21.44 | 1,462,425 | +0.06(+0.27%) |
Oct 03, 2014 | 21.67 | 21.71 | 21.29 | 21.38 | 1,150,361 | -0.33(-1.51%) |
Oct 02, 2014 | 21.52 | 21.86 | 21.16 | 21.71 | 2,297,095 | +0.17(+0.80%) |
Oct 01, 2014 | 22.08 | 22.08 | 21.41 | 21.54 | 1,686,610 | -0.53(-2.42%) |
Sep 30, 2014 | 22.28 | 22.34 | 21.82 | 22.07 | 1,328,162 | -0.28(-1.25%) |
Sep 29, 2014 | 22.36 | 22.45 | 22.07 | 22.35 | 934,117 | -0.13(-0.58%) |
Sep 26, 2014 | 22.18 | 22.61 | 22.04 | 22.48 | 1,328,736 | +0.31(+1.41%) |
Sep 25, 2014 | 22.84 | 22.85 | 22.16 | 22.17 | 1,757,043 | -0.80(-3.50%) |
Sep 24, 2014 | 23.21 | 23.30 | 22.95 | 22.98 | 2,903,578 | -0.30(-1.27%) |
Sep 23, 2014 | 23.04 | 23.48 | 23.00 | 23.27 | 963,356 | +0.16(+0.71%) |
Sep 22, 2014 | 23.49 | 23.51 | 23.10 | 23.11 | 2,035,794 | -0.50(-2.12%) |
Sep 19, 2014 | 23.80 | 23.97 | 23.40 | 23.61 | 1,736,418 | -0.25(-1.03%) |
Sep 18, 2014 | 24.45 | 24.64 | 23.76 | 23.86 | 2,379,719 | -0.68(-2.78%) |
Sep 17, 2014 | 25.05 | 25.10 | 24.52 | 24.54 | 1,163,238 | -0.53(-2.13%) |
Sep 16, 2014 | 24.95 | 25.35 | 24.77 | 25.07 | 1,020,278 | +0.17(+0.69%) |
Sep 15, 2014 | 24.62 | 24.94 | 24.39 | 24.90 | 1,285,369 | +0.25(+1.00%) |
Sep 12, 2014 | 24.70 | 24.75 | 24.44 | 24.65 | 1,087,519 | -0.17(-0.69%) |
Sep 11, 2014 | 24.82 | 24.84 | 24.57 | 24.82 | 804,010 | -0.33(-1.31%) |
Sep 10, 2014 | 25.06 | 25.17 | 24.82 | 25.15 | 1,188,581 | +0.09(+0.36%) |
Sep 09, 2014 | 25.05 | 25.18 | 24.87 | 25.06 | 1,418,805 | -0.09(-0.36%) |
Sep 08, 2014 | 25.56 | 25.57 | 25.04 | 25.15 | 1,002,219 | -0.54(-2.11%) |
Sep 05, 2014 | 25.74 | 25.84 | 25.45 | 25.69 | 1,128,504 | -0.05(-0.19%) |
Sep 04, 2014 | 25.85 | 25.98 | 25.59 | 25.74 | 1,307,094 | -0.03(-0.13%) |
Sep 03, 2014 | 25.71 | 25.87 | 25.69 | 25.78 | 797,393 | +0.16(+0.61%) |
Sep 02, 2014 | 26.08 | 26.11 | 25.57 | 25.62 | 688,410 | -0.57(-2.16%) |
Aug 29, 2014 | 25.86 | 26.19 | 26.19 | 26.19 | 1,164,422 | +0.41(+1.59%) |
Aug 28, 2014 | 25.72 | 25.85 | 25.63 | 25.78 | 864,929 | +0.01(+0.03%) |
Aug 27, 2014 | 25.66 | 25.83 | 25.53 | 25.77 | 865,675 | +0.27(+1.06%) |
Aug 26, 2014 | 25.45 | 25.67 | 25.45 | 25.50 | 515,805 | +0.17(+0.68%) |
Aug 25, 2014 | 25.10 | 25.37 | 25.08 | 25.33 | 559,019 | +0.16(+0.65%) |
Aug 22, 2014 | 25.24 | 25.24 | 25.00 | 25.16 | 648,351 | -0.07(-0.29%) |
Aug 21, 2014 | 25.33 | 25.35 | 25.17 | 25.23 | 891,915 | -0.05(-0.19%) |
Aug 20, 2014 | 25.23 | 25.32 | 25.00 | 25.28 | 702,027 | +0.07(+0.29%) |
Aug 19, 2014 | 24.96 | 25.27 | 24.96 | 25.21 | 542,646 | +0.25(+0.99%) |
Aug 18, 2014 | 25.31 | 25.33 | 24.82 | 24.96 | 673,046 | -0.21(-0.82%) |
Aug 15, 2014 | 25.19 | 25.25 | 24.70 | 25.17 | 1,115,334 | +0.16(+0.62%) |
Aug 14, 2014 | 25.16 | 25.21 | 24.87 | 25.01 | 596,383 | -0.07(-0.29%) |
Aug 13, 2014 | 25.33 | 25.40 | 25.02 | 25.09 | 1,206,616 | -0.16(-0.65%) |
Aug 12, 2014 | 25.22 | 25.40 | 25.09 | 25.25 | 1,879,668 | -0.06(-0.23%) |
Aug 11, 2014 | 25.19 | 25.33 | 25.10 | 25.31 | 752,538 | +0.24(+0.95%) |
Aug 08, 2014 | 24.71 | 25.18 | 24.58 | 25.07 | 890,268 | +0.39(+1.56%) |
Aug 07, 2014 | 25.22 | 25.22 | 24.48 | 24.68 | 1,548,599 | -0.44(-1.73%) |
Aug 06, 2014 | 25.03 | 25.35 | 24.92 | 25.12 | 1,421,440 | -0.04(-0.16%) |
Aug 05, 2014 | 25.43 | 25.44 | 24.96 | 25.16 | 1,933,170 | -0.35(-1.38%) |
Aug 04, 2014 | 25.17 | 25.52 | 25.06 | 25.51 | 1,402,410 | +0.32(+1.27%) |