Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.51 | 19.80 | 19.47 | 19.79 | 342,373 | -0.08(-0.40%) |
Oct 30, 2014 | 19.99 | 20.04 | 19.80 | 19.87 | 249,042 | -0.33(-1.63%) |
Oct 29, 2014 | 20.15 | 20.35 | 20.05 | 20.20 | 425,010 | +0.27(+1.35%) |
Oct 28, 2014 | 19.86 | 19.98 | 19.74 | 19.93 | 444,364 | +0.14(+0.71%) |
Oct 27, 2014 | 19.55 | 19.88 | 19.46 | 19.79 | 645,090 | -0.17(-0.85%) |
Oct 24, 2014 | 19.90 | 19.96 | 19.69 | 19.96 | 368,270 | -0.15(-0.75%) |
Oct 23, 2014 | 19.95 | 20.22 | 19.90 | 20.11 | 805,693 | +0.40(+2.03%) |
Oct 22, 2014 | 20.38 | 20.39 | 19.66 | 19.71 | 751,954 | -0.56(-2.76%) |
Oct 21, 2014 | 20.30 | 20.46 | 20.02 | 20.27 | 496,132 | +0.12(+0.60%) |
Oct 20, 2014 | 20.08 | 20.21 | 19.81 | 20.15 | 754,061 | -0.09(-0.44%) |
Oct 17, 2014 | 20.28 | 20.50 | 20.09 | 20.24 | 784,402 | +0.13(+0.65%) |
Oct 16, 2014 | 19.60 | 20.67 | 19.49 | 20.11 | 804,196 | +0.32(+1.62%) |
Oct 15, 2014 | 19.81 | 20.05 | 19.60 | 19.79 | 890,728 | -0.14(-0.70%) |
Oct 14, 2014 | 20.70 | 20.70 | 19.79 | 19.93 | 660,929 | -0.82(-3.95%) |
Oct 13, 2014 | 20.75 | 20.95 | 20.55 | 20.75 | 327,595 | -0.14(-0.67%) |
Oct 10, 2014 | 20.88 | 21.08 | 20.58 | 20.89 | 366,602 | +0.08(+0.38%) |
Oct 09, 2014 | 21.21 | 21.26 | 20.75 | 20.81 | 522,301 | -0.63(-2.94%) |
Oct 08, 2014 | 21.53 | 21.53 | 21.24 | 21.44 | 443,978 | -0.33(-1.52%) |
Oct 07, 2014 | 22.01 | 22.02 | 21.71 | 21.77 | 178,971 | -0.43(-1.94%) |
Oct 06, 2014 | 22.01 | 22.26 | 21.75 | 22.20 | 292,260 | +0.19(+0.86%) |
Oct 03, 2014 | 22.28 | 22.33 | 21.90 | 22.01 | 318,057 | -0.41(-1.83%) |
Oct 02, 2014 | 22.00 | 22.44 | 21.91 | 22.42 | 504,424 | +0.15(+0.67%) |
Oct 01, 2014 | 22.58 | 22.86 | 22.21 | 22.27 | 371,969 | -0.17(-0.76%) |
Sep 30, 2014 | 23.18 | 23.20 | 22.31 | 22.44 | 289,011 | -0.81(-3.48%) |
Sep 29, 2014 | 22.85 | 23.30 | 22.85 | 23.25 | 237,755 | +0.25(+1.09%) |
Sep 26, 2014 | 22.80 | 23.09 | 22.76 | 23.00 | 160,990 | +0.26(+1.14%) |
Sep 25, 2014 | 22.93 | 22.96 | 22.64 | 22.74 | 132,844 | -0.14(-0.61%) |
Sep 24, 2014 | 22.53 | 22.94 | 22.38 | 22.88 | 301,945 | +0.41(+1.82%) |
Sep 23, 2014 | 22.37 | 22.62 | 22.29 | 22.47 | 148,912 | +0.18(+0.81%) |
Sep 22, 2014 | 22.44 | 22.47 | 22.19 | 22.29 | 180,947 | -0.26(-1.15%) |
Sep 19, 2014 | 22.52 | 22.66 | 22.39 | 22.55 | 231,991 | -0.04(-0.18%) |
Sep 18, 2014 | 23.00 | 23.00 | 22.57 | 22.59 | 185,927 | -0.27(-1.18%) |
Sep 17, 2014 | 23.03 | 23.05 | 22.81 | 22.86 | 104,823 | -0.19(-0.82%) |
Sep 16, 2014 | 22.73 | 23.16 | 22.72 | 23.05 | 230,698 | +0.50(+2.22%) |
Sep 15, 2014 | 22.34 | 22.64 | 22.32 | 22.55 | 241,725 | +0.11(+0.49%) |
Sep 12, 2014 | 22.59 | 22.73 | 22.38 | 22.44 | 123,589 | -0.23(-1.01%) |
Sep 11, 2014 | 22.15 | 22.74 | 22.11 | 22.67 | 300,627 | +0.33(+1.48%) |
Sep 10, 2014 | 22.47 | 22.48 | 22.19 | 22.34 | 343,254 | -0.24(-1.06%) |
Sep 09, 2014 | 22.69 | 22.75 | 22.55 | 22.58 | 164,409 | -0.08(-0.35%) |
Sep 08, 2014 | 22.39 | 22.66 | 22.36 | 22.66 | 304,868 | -0.14(-0.61%) |
Sep 05, 2014 | 23.05 | 23.07 | 22.64 | 22.80 | 233,177 | -0.30(-1.30%) |
Sep 04, 2014 | 23.13 | 23.23 | 22.98 | 23.10 | 159,118 | -0.18(-0.77%) |
Sep 03, 2014 | 22.95 | 23.41 | 22.89 | 23.28 | 330,275 | +0.57(+2.51%) |
Sep 02, 2014 | 23.10 | 23.15 | 22.59 | 22.71 | 540,234 | -0.72(-3.07%) |
Aug 29, 2014 | 23.26 | 23.43 | 23.43 | 23.43 | 128,300 | +0.32(+1.38%) |
Aug 28, 2014 | 23.03 | 23.11 | 23.00 | 23.11 | 173,062 | +0.22(+0.96%) |
Aug 27, 2014 | 22.90 | 22.99 | 22.78 | 22.89 | 89,720 | -0.01(-0.04%) |
Aug 26, 2014 | 22.95 | 23.01 | 22.76 | 22.90 | 231,463 | +0.12(+0.53%) |
Aug 25, 2014 | 22.72 | 22.84 | 22.68 | 22.78 | 153,791 | -0.06(-0.26%) |
Aug 22, 2014 | 22.73 | 22.85 | 22.64 | 22.84 | 290,121 | -0.08(-0.35%) |
Aug 21, 2014 | 22.80 | 23.04 | 22.78 | 22.92 | 111,079 | +0.14(+0.61%) |
Aug 20, 2014 | 22.74 | 22.80 | 22.64 | 22.78 | 239,090 | +0.11(+0.49%) |
Aug 19, 2014 | 22.86 | 22.90 | 22.58 | 22.67 | 212,402 | -0.24(-1.05%) |
Aug 18, 2014 | 22.91 | 22.97 | 22.79 | 22.91 | 220,832 | -0.28(-1.21%) |
Aug 15, 2014 | 22.96 | 23.26 | 22.96 | 23.19 | 269,245 | +0.25(+1.07%) |
Aug 14, 2014 | 23.44 | 23.44 | 22.91 | 22.94 | 150,495 | -0.64(-2.69%) |
Aug 13, 2014 | 23.57 | 23.68 | 23.43 | 23.58 | 141,446 | +0.02(+0.08%) |
Aug 12, 2014 | 23.53 | 23.65 | 23.44 | 23.56 | 145,576 | -0.17(-0.72%) |
Aug 11, 2014 | 23.72 | 23.87 | 23.70 | 23.73 | 72,923 | +0.09(+0.38%) |
Aug 08, 2014 | 23.68 | 23.70 | 23.53 | 23.64 | 95,510 | +0.00(+0.00%) |
Aug 07, 2014 | 23.50 | 23.65 | 23.40 | 23.64 | 194,530 | +0.16(+0.68%) |
Aug 06, 2014 | 23.68 | 23.76 | 23.41 | 23.48 | 136,466 | -0.12(-0.51%) |
Aug 05, 2014 | 23.79 | 23.81 | 23.48 | 23.60 | 432,441 | -0.30(-1.26%) |
Aug 04, 2014 | 23.69 | 23.95 | 23.69 | 23.90 | 85,080 | +0.20(+0.84%) |