Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.14 | 23.15 | 22.77 | 22.80 | 290,475 | +0.01(+0.04%) |
Oct 30, 2014 | 22.23 | 22.99 | 22.18 | 22.79 | 227,546 | +0.46(+2.06%) |
Oct 29, 2014 | 22.76 | 22.84 | 22.01 | 22.33 | 462,058 | -0.48(-2.10%) |
Oct 28, 2014 | 22.44 | 23.11 | 22.02 | 22.81 | 495,142 | +0.36(+1.60%) |
Oct 27, 2014 | 20.95 | 22.48 | 21.12 | 22.45 | 518,000 | +1.33(+6.30%) |
Oct 24, 2014 | 21.27 | 21.40 | 20.99 | 21.12 | 126,097 | -0.16(-0.75%) |
Oct 23, 2014 | 21.56 | 22.07 | 21.26 | 21.28 | 206,315 | -0.11(-0.51%) |
Oct 22, 2014 | 21.28 | 21.95 | 21.27 | 21.39 | 247,243 | +0.07(+0.33%) |
Oct 21, 2014 | 21.23 | 21.43 | 20.95 | 21.32 | 153,165 | +0.24(+1.14%) |
Oct 20, 2014 | 20.32 | 21.09 | 20.20 | 21.08 | 407,316 | +0.73(+3.59%) |
Oct 17, 2014 | 21.03 | 21.25 | 20.05 | 20.35 | 564,677 | -0.58(-2.79%) |
Oct 16, 2014 | 20.49 | 21.01 | 20.08 | 20.93 | 511,793 | +0.18(+0.89%) |
Oct 15, 2014 | 20.11 | 21.00 | 19.62 | 20.75 | 494,268 | +0.43(+2.12%) |
Oct 14, 2014 | 20.10 | 20.47 | 19.91 | 20.32 | 476,714 | +0.31(+1.55%) |
Oct 13, 2014 | 19.95 | 20.34 | 19.63 | 20.01 | 392,057 | +0.04(+0.20%) |
Oct 10, 2014 | 20.05 | 20.21 | 19.86 | 19.97 | 353,101 | -0.14(-0.70%) |
Oct 09, 2014 | 20.42 | 20.67 | 20.09 | 20.11 | 455,791 | -0.48(-2.33%) |
Oct 08, 2014 | 21.05 | 21.05 | 19.95 | 20.59 | 711,589 | -0.49(-2.32%) |
Oct 07, 2014 | 22.22 | 22.24 | 21.04 | 21.08 | 473,483 | -1.13(-5.09%) |
Oct 06, 2014 | 21.54 | 22.71 | 21.37 | 22.21 | 701,020 | +0.72(+3.35%) |
Oct 03, 2014 | 21.71 | 21.95 | 21.34 | 21.49 | 324,331 | -0.11(-0.51%) |
Oct 02, 2014 | 21.33 | 21.63 | 20.90 | 21.60 | 262,246 | +0.33(+1.55%) |
Oct 01, 2014 | 20.70 | 21.83 | 20.59 | 21.27 | 471,124 | +0.59(+2.85%) |
Sep 30, 2014 | 21.70 | 22.01 | 20.67 | 20.68 | 517,314 | -1.03(-4.74%) |
Sep 29, 2014 | 21.41 | 22.07 | 21.14 | 21.71 | 573,520 | +0.03(+0.14%) |
Sep 26, 2014 | 22.84 | 22.95 | 21.65 | 21.68 | 740,899 | -1.03(-4.54%) |
Sep 25, 2014 | 22.80 | 22.98 | 22.56 | 22.71 | 214,498 | -0.19(-0.83%) |
Sep 24, 2014 | 22.92 | 23.03 | 22.64 | 22.90 | 242,134 | -0.08(-0.35%) |
Sep 23, 2014 | 23.07 | 23.35 | 22.81 | 22.98 | 326,918 | -0.25(-1.08%) |
Sep 22, 2014 | 24.01 | 24.16 | 23.21 | 23.23 | 494,972 | -0.93(-3.85%) |
Sep 19, 2014 | 23.95 | 24.31 | 23.83 | 24.16 | 1,051,486 | +0.22(+0.92%) |
Sep 18, 2014 | 23.73 | 24.02 | 23.52 | 23.94 | 449,194 | +0.27(+1.14%) |
Sep 17, 2014 | 23.72 | 24.05 | 23.54 | 23.67 | 683,758 | +0.40(+1.72%) |
Sep 16, 2014 | 23.23 | 23.52 | 23.22 | 23.27 | 314,800 | -0.10(-0.43%) |
Sep 15, 2014 | 23.81 | 23.88 | 23.21 | 23.37 | 373,257 | -0.43(-1.81%) |
Sep 12, 2014 | 23.16 | 23.99 | 23.04 | 23.80 | 600,818 | +0.55(+2.37%) |
Sep 11, 2014 | 23.22 | 23.58 | 22.82 | 23.25 | 857,204 | +0.51(+2.24%) |
Sep 10, 2014 | 23.62 | 24.66 | 21.23 | 22.74 | 2,519,340 | -0.34(-1.47%) |
Sep 09, 2014 | 23.30 | 23.44 | 22.68 | 23.08 | 1,399,911 | -0.39(-1.66%) |
Sep 08, 2014 | 21.53 | 23.70 | 21.34 | 23.47 | 1,887,747 | +1.86(+8.61%) |
Sep 05, 2014 | 20.69 | 21.70 | 20.44 | 21.61 | 616,354 | +0.83(+3.99%) |
Sep 04, 2014 | 20.66 | 21.03 | 20.66 | 20.78 | 396,469 | +0.22(+1.07%) |
Sep 03, 2014 | 20.89 | 20.91 | 20.49 | 20.56 | 351,926 | -0.28(-1.34%) |
Sep 02, 2014 | 20.52 | 20.84 | 20.32 | 20.84 | 425,649 | +0.32(+1.56%) |
Aug 29, 2014 | 20.40 | 20.52 | 20.52 | 20.52 | 306,000 | +0.18(+0.88%) |
Aug 28, 2014 | 20.57 | 20.73 | 19.75 | 20.34 | 796,991 | -0.39(-1.88%) |
Aug 27, 2014 | 20.77 | 20.77 | 20.46 | 20.73 | 307,850 | -0.08(-0.38%) |
Aug 26, 2014 | 20.48 | 20.94 | 20.48 | 20.81 | 292,868 | +0.32(+1.56%) |
Aug 25, 2014 | 20.35 | 20.51 | 20.11 | 20.49 | 247,692 | +0.19(+0.94%) |
Aug 22, 2014 | 20.16 | 20.41 | 20.09 | 20.30 | 186,979 | +0.19(+0.94%) |
Aug 21, 2014 | 20.10 | 20.36 | 19.66 | 20.11 | 143,569 | +0.01(+0.05%) |
Aug 20, 2014 | 19.98 | 20.23 | 19.98 | 20.10 | 293,159 | +0.11(+0.55%) |
Aug 19, 2014 | 19.70 | 20.06 | 19.65 | 19.99 | 274,377 | +0.29(+1.47%) |
Aug 18, 2014 | 19.32 | 19.82 | 19.18 | 19.70 | 310,670 | +0.49(+2.55%) |
Aug 15, 2014 | 19.17 | 19.23 | 18.75 | 19.21 | 288,707 | +0.15(+0.79%) |
Aug 14, 2014 | 19.33 | 19.34 | 19.00 | 19.06 | 473,495 | -0.22(-1.14%) |
Aug 13, 2014 | 19.52 | 19.63 | 19.18 | 19.28 | 496,667 | -0.26(-1.33%) |
Aug 12, 2014 | 20.06 | 20.19 | 19.41 | 19.54 | 372,521 | -0.55(-2.74%) |
Aug 11, 2014 | 20.01 | 20.24 | 19.88 | 20.09 | 287,628 | +0.10(+0.50%) |
Aug 08, 2014 | 20.04 | 20.13 | 19.90 | 19.99 | 414,141 | -0.10(-0.50%) |
Aug 07, 2014 | 20.44 | 20.65 | 20.03 | 20.09 | 419,203 | -0.23(-1.13%) |
Aug 06, 2014 | 19.92 | 20.36 | 19.86 | 20.32 | 408,039 | +0.37(+1.85%) |
Aug 05, 2014 | 19.01 | 20.01 | 19.01 | 19.95 | 401,274 | +0.87(+4.56%) |
Aug 04, 2014 | 19.29 | 19.40 | 18.92 | 19.08 | 682,736 | -0.17(-0.88%) |