Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.33 | 21.33 | 21.15 | 21.23 | 104,594 | +0.22(+1.04%) |
Oct 30, 2014 | 20.86 | 21.01 | 20.84 | 21.01 | 13,596 | +0.11(+0.52%) |
Oct 29, 2014 | 20.95 | 20.90 | 20.78 | 20.90 | 104,679 | +0.00(+0.02%) |
Oct 28, 2014 | 20.74 | 20.90 | 20.74 | 20.90 | 17,899 | +0.28(+1.33%) |
Oct 27, 2014 | 20.58 | 20.62 | 20.61 | 20.62 | 10,176 | +0.01(+0.05%) |
Oct 24, 2014 | 20.53 | 20.61 | 20.53 | 20.61 | 6,016 | -0.04(-0.18%) |
Oct 23, 2014 | 20.55 | 20.65 | 20.54 | 20.65 | 4,160 | +0.39(+1.94%) |
Oct 22, 2014 | 20.38 | 20.38 | 20.26 | 20.26 | 2,119 | -0.19(-0.93%) |
Oct 21, 2014 | 20.14 | 20.45 | 20.14 | 20.45 | 9,771 | +0.43(+2.15%) |
Oct 20, 2014 | 19.87 | 20.02 | 19.87 | 20.02 | 11,164 | +0.21(+1.06%) |
Oct 17, 2014 | 19.94 | 19.97 | 19.76 | 19.81 | 19,414 | +0.15(+0.77%) |
Oct 16, 2014 | 19.38 | 19.66 | 19.37 | 19.65 | 46,885 | +0.09(+0.45%) |
Oct 15, 2014 | 19.52 | 19.59 | 19.11 | 19.57 | 104,302 | -0.15(-0.78%) |
Oct 14, 2014 | 19.73 | 19.81 | 19.72 | 19.72 | 12,167 | +0.10(+0.49%) |
Oct 13, 2014 | 20.00 | 20.00 | 19.62 | 19.62 | 50,042 | -0.59(-2.92%) |
Oct 10, 2014 | 20.22 | 20.22 | 20.22 | 20.22 | 3,463 | +0.01(+0.05%) |
Oct 09, 2014 | 20.52 | 20.52 | 20.21 | 20.21 | 5,781 | -0.42(-2.02%) |
Oct 08, 2014 | 20.34 | 20.66 | 20.32 | 20.62 | 28,125 | +0.35(+1.71%) |
Oct 07, 2014 | 20.35 | 20.35 | 20.28 | 20.28 | 15,424 | -0.44(-2.12%) |
Oct 06, 2014 | 20.76 | 20.76 | 20.72 | 20.72 | 4,885 | +0.07(+0.32%) |
Oct 03, 2014 | 20.57 | 20.70 | 20.57 | 20.65 | 11,371 | +0.22(+1.07%) |
Oct 02, 2014 | 20.45 | 20.48 | 20.32 | 20.43 | 21,668 | +0.04(+0.21%) |
Oct 01, 2014 | 20.69 | 20.69 | 20.39 | 20.39 | 19,051 | -0.40(-1.92%) |
Sep 30, 2014 | 20.81 | 20.86 | 20.78 | 20.79 | 9,315 | +0.03(+0.16%) |
Sep 29, 2014 | 20.72 | 20.79 | 20.68 | 20.76 | 29,611 | -0.04(-0.18%) |
Sep 26, 2014 | 20.67 | 20.79 | 20.66 | 20.79 | 10,787 | +0.11(+0.55%) |
Sep 25, 2014 | 20.91 | 20.91 | 20.67 | 20.68 | 31,930 | -0.31(-1.49%) |
Sep 24, 2014 | 20.82 | 20.99 | 20.81 | 20.99 | 16,861 | +0.19(+0.90%) |
Sep 23, 2014 | 20.94 | 20.94 | 20.81 | 20.81 | 16,782 | -0.10(-0.47%) |
Sep 22, 2014 | 21.17 | 21.17 | 20.91 | 20.91 | 9,479 | -0.25(-1.17%) |
Sep 19, 2014 | 21.28 | 21.28 | 21.11 | 21.15 | 19,286 | +0.01(+0.06%) |
Sep 18, 2014 | 21.14 | 21.19 | 21.14 | 21.14 | 15,413 | +0.08(+0.39%) |
Sep 17, 2014 | 21.10 | 21.12 | 21.04 | 21.06 | 20,113 | +0.02(+0.09%) |
Sep 16, 2014 | 20.87 | 21.08 | 20.87 | 21.04 | 17,842 | +0.12(+0.59%) |
Sep 15, 2014 | 20.95 | 20.95 | 20.86 | 20.91 | 57,920 | -0.07(-0.33%) |
Sep 12, 2014 | 21.05 | 21.05 | 20.95 | 20.98 | 35,356 | -0.09(-0.42%) |
Sep 11, 2014 | 20.99 | 21.07 | 20.99 | 21.07 | 6,221 | +0.14(+0.68%) |
Sep 10, 2014 | 20.93 | 20.93 | 20.93 | 20.93 | 2,285 | -0.02(-0.11%) |
Sep 09, 2014 | 21.12 | 21.13 | 20.93 | 20.96 | 117,112 | -0.15(-0.69%) |
Sep 08, 2014 | 21.13 | 21.18 | 21.04 | 21.10 | 25,992 | +0.03(+0.16%) |
Sep 05, 2014 | 21.05 | 21.07 | 21.01 | 21.07 | 10,799 | +0.01(+0.05%) |
Sep 04, 2014 | 21.16 | 21.09 | 21.06 | 21.06 | 11,878 | -0.03(-0.16%) |
Sep 03, 2014 | 21.21 | 21.21 | 21.08 | 21.09 | 25,513 | -0.02(-0.10%) |
Sep 02, 2014 | 21.19 | 21.19 | 21.07 | 21.11 | 152,282 | -0.00(-0.02%) |
Aug 29, 2014 | 21.12 | 21.11 | 21.11 | 21.11 | 2,857 | +0.08(+0.40%) |
Aug 28, 2014 | 21.01 | 21.05 | 21.10 | 21.03 | 24,399 | -0.07(-0.33%) |
Aug 27, 2014 | 21.13 | 21.15 | 21.10 | 21.10 | 28,706 | -0.00(-0.02%) |
Aug 26, 2014 | 21.26 | 21.26 | 21.10 | 21.10 | 15,385 | +0.06(+0.31%) |
Aug 25, 2014 | 21.09 | 21.10 | 21.04 | 21.04 | 20,016,844 | +0.09(+0.41%) |
Aug 22, 2014 | 21.00 | 21.00 | 20.95 | 20.95 | 40,884 | -0.02(-0.10%) |
Aug 21, 2014 | 20.97 | 20.99 | 20.97 | 20.97 | 5,971 | +0.06(+0.28%) |
Aug 20, 2014 | 20.88 | 20.93 | 20.85 | 20.91 | 37,413 | +0.02(+0.10%) |
Aug 19, 2014 | 20.84 | 20.90 | 20.83 | 20.89 | 39,392 | +0.13(+0.61%) |
Aug 18, 2014 | 20.72 | 20.79 | 20.72 | 20.77 | 33,977 | +0.18(+0.87%) |
Aug 15, 2014 | 20.68 | 20.68 | 20.52 | 20.59 | 9,471 | +0.04(+0.20%) |
Aug 14, 2014 | 20.56 | 20.58 | 20.55 | 20.55 | 11,056 | +0.06(+0.31%) |
Aug 13, 2014 | 20.51 | 20.51 | 20.47 | 20.48 | 10,628 | +0.13(+0.65%) |
Aug 12, 2014 | 20.43 | 20.43 | 20.35 | 20.35 | 41,427 | -0.07(-0.33%) |
Aug 11, 2014 | 20.43 | 20.50 | 20.38 | 20.42 | 61,905 | +0.12(+0.59%) |
Aug 08, 2014 | 20.15 | 20.15 | 20.15 | 20.30 | 2,164 | +0.24(+1.17%) |
Aug 07, 2014 | 20.26 | 20.27 | 20.07 | 20.07 | 11,914 | -0.11(-0.53%) |
Aug 06, 2014 | 20.12 | 20.17 | 20.01 | 20.17 | 29,328 | +0.02(+0.11%) |
Aug 05, 2014 | 20.33 | 20.34 | 20.15 | 20.15 | 9,156 | -0.22(-1.06%) |
Aug 04, 2014 | 20.25 | 20.36 | 20.25 | 20.36 | 80,791 | +0.21(+1.03%) |