Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.51 | 23.69 | 22.85 | 23.42 | 87,767 | +0.37(+1.62%) |
Oct 30, 2014 | 22.40 | 23.05 | 22.40 | 23.04 | 53,458 | +0.50(+2.24%) |
Oct 29, 2014 | 22.02 | 22.70 | 21.98 | 22.54 | 30,999 | +0.43(+1.93%) |
Oct 28, 2014 | 21.29 | 22.13 | 21.29 | 22.11 | 51,137 | +0.78(+3.67%) |
Oct 27, 2014 | 21.43 | 21.44 | 21.10 | 21.33 | 30,474 | -0.11(-0.53%) |
Oct 24, 2014 | 21.91 | 21.91 | 21.37 | 21.44 | 25,714 | -0.42(-1.91%) |
Oct 23, 2014 | 21.57 | 22.03 | 21.57 | 21.86 | 60,623 | +0.57(+2.66%) |
Oct 22, 2014 | 21.68 | 21.73 | 21.28 | 21.29 | 31,474 | -0.44(-2.04%) |
Oct 21, 2014 | 21.84 | 21.96 | 21.64 | 21.74 | 28,554 | -0.09(-0.40%) |
Oct 20, 2014 | 21.32 | 22.05 | 21.42 | 21.83 | 46,043 | +0.40(+1.87%) |
Oct 17, 2014 | 22.23 | 22.23 | 21.29 | 21.42 | 40,122 | -0.48(-2.19%) |
Oct 16, 2014 | 21.49 | 21.96 | 21.49 | 21.90 | 45,096 | +0.17(+0.76%) |
Oct 15, 2014 | 21.23 | 21.80 | 20.99 | 21.74 | 66,439 | +0.17(+0.77%) |
Oct 14, 2014 | 21.29 | 21.72 | 21.03 | 21.57 | 47,799 | +0.40(+1.89%) |
Oct 13, 2014 | 20.67 | 21.48 | 20.51 | 21.17 | 30,489 | +0.54(+2.62%) |
Oct 10, 2014 | 20.54 | 20.79 | 20.28 | 20.63 | 34,577 | -0.03(-0.17%) |
Oct 09, 2014 | 21.09 | 21.29 | 20.62 | 20.67 | 22,635 | -0.44(-2.06%) |
Oct 08, 2014 | 20.75 | 21.17 | 20.41 | 21.10 | 45,661 | +0.37(+1.81%) |
Oct 07, 2014 | 20.81 | 21.01 | 20.09 | 20.73 | 34,233 | -0.17(-0.81%) |
Oct 06, 2014 | 20.94 | 21.26 | 20.84 | 20.90 | 48,452 | -0.10(-0.45%) |
Oct 03, 2014 | 20.64 | 21.09 | 20.52 | 20.99 | 35,965 | +0.59(+2.88%) |
Oct 02, 2014 | 20.23 | 20.74 | 20.23 | 20.41 | 26,779 | +0.16(+0.81%) |
Oct 01, 2014 | 20.34 | 20.60 | 20.22 | 20.24 | 46,193 | -0.24(-1.18%) |
Sep 30, 2014 | 20.72 | 20.87 | 20.48 | 20.48 | 68,210 | -0.20(-0.96%) |
Sep 29, 2014 | 20.55 | 21.36 | 20.54 | 20.68 | 30,586 | -0.10(-0.50%) |
Sep 26, 2014 | 20.69 | 20.95 | 20.54 | 20.79 | 46,116 | +0.10(+0.50%) |
Sep 25, 2014 | 20.98 | 20.98 | 20.60 | 20.68 | 50,267 | -0.44(-2.09%) |
Sep 24, 2014 | 21.20 | 21.90 | 21.05 | 21.12 | 35,288 | -0.12(-0.57%) |
Sep 23, 2014 | 21.44 | 21.76 | 21.09 | 21.24 | 41,069 | -0.21(-0.97%) |
Sep 22, 2014 | 21.73 | 22.01 | 21.44 | 21.45 | 35,381 | -0.45(-2.05%) |
Sep 19, 2014 | 22.00 | 22.54 | 21.57 | 21.90 | 118,124 | -0.04(-0.20%) |
Sep 18, 2014 | 21.81 | 22.00 | 21.67 | 21.94 | 20,894 | +0.25(+1.16%) |
Sep 17, 2014 | 22.02 | 22.02 | 21.61 | 21.69 | 23,604 | -0.29(-1.34%) |
Sep 16, 2014 | 21.59 | 22.20 | 21.33 | 21.99 | 31,701 | +0.27(+1.23%) |
Sep 15, 2014 | 22.17 | 22.17 | 21.70 | 21.72 | 21,366 | -0.54(-2.41%) |
Sep 12, 2014 | 22.59 | 22.59 | 21.96 | 22.26 | 30,600 | -0.27(-1.19%) |
Sep 11, 2014 | 22.06 | 22.60 | 21.94 | 22.52 | 53,230 | +0.29(+1.28%) |
Sep 10, 2014 | 22.24 | 22.33 | 21.95 | 22.24 | 18,370 | -0.06(-0.27%) |
Sep 09, 2014 | 22.35 | 22.45 | 22.13 | 22.30 | 50,840 | -0.17(-0.77%) |
Sep 08, 2014 | 22.26 | 22.48 | 22.10 | 22.47 | 58,323 | +0.34(+1.52%) |
Sep 05, 2014 | 21.81 | 22.32 | 21.46 | 22.13 | 61,061 | +0.21(+0.95%) |
Sep 04, 2014 | 22.27 | 22.36 | 21.85 | 21.93 | 19,062 | -0.38(-1.71%) |
Sep 03, 2014 | 22.39 | 22.48 | 22.10 | 22.31 | 56,584 | +0.16(+0.70%) |
Sep 02, 2014 | 21.84 | 22.43 | 21.79 | 22.15 | 57,909 | +0.33(+1.51%) |
Aug 29, 2014 | 21.45 | 21.82 | 21.82 | 21.82 | 72,978 | +0.44(+2.06%) |
Aug 28, 2014 | 21.64 | 21.70 | 21.25 | 21.38 | 25,403 | -0.34(-1.55%) |
Aug 27, 2014 | 21.95 | 21.95 | 21.71 | 21.72 | 18,336 | -0.12(-0.55%) |
Aug 26, 2014 | 21.69 | 21.96 | 21.69 | 21.84 | 30,611 | +0.16(+0.72%) |
Aug 25, 2014 | 21.77 | 21.78 | 21.38 | 21.68 | 44,904 | -0.05(-0.24%) |
Aug 22, 2014 | 21.56 | 21.84 | 21.56 | 21.74 | 18,865 | +0.20(+0.92%) |
Aug 21, 2014 | 21.67 | 21.77 | 21.44 | 21.54 | 40,106 | -0.08(-0.36%) |
Aug 20, 2014 | 21.77 | 21.81 | 21.49 | 21.62 | 32,235 | -0.17(-0.79%) |
Aug 19, 2014 | 21.80 | 21.99 | 21.65 | 21.79 | 29,073 | -0.12(-0.55%) |
Aug 18, 2014 | 21.82 | 22.09 | 21.66 | 21.91 | 33,783 | +0.35(+1.64%) |
Aug 15, 2014 | 21.84 | 21.87 | 21.12 | 21.56 | 69,311 | -0.03(-0.16%) |
Aug 14, 2014 | 21.63 | 21.94 | 21.51 | 21.59 | 31,317 | +0.03(+0.16%) |
Aug 13, 2014 | 21.68 | 21.73 | 21.51 | 21.56 | 21,150 | -0.12(-0.56%) |
Aug 12, 2014 | 21.88 | 21.88 | 21.44 | 21.68 | 26,131 | -0.21(-0.95%) |
Aug 11, 2014 | 21.58 | 22.30 | 21.58 | 21.88 | 46,240 | +0.36(+1.69%) |
Aug 08, 2014 | 21.27 | 21.64 | 21.22 | 21.52 | 33,617 | +0.19(+0.89%) |
Aug 07, 2014 | 21.30 | 21.39 | 21.03 | 21.33 | 19,741 | +0.17(+0.82%) |
Aug 06, 2014 | 20.91 | 21.40 | 20.91 | 21.16 | 64,809 | +0.15(+0.70%) |
Aug 05, 2014 | 20.71 | 21.35 | 20.68 | 21.01 | 53,280 | +0.28(+1.33%) |
Aug 04, 2014 | 21.11 | 21.49 | 20.73 | 20.73 | 136,326 | -0.59(-2.76%) |