Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.80 | 22.09 | 21.54 | 21.68 | 556,842 | +0.03(+0.15%) |
Oct 30, 2014 | 21.28 | 21.72 | 21.28 | 21.65 | 440,654 | +0.34(+1.60%) |
Oct 29, 2014 | 21.58 | 21.59 | 21.06 | 21.31 | 536,614 | -0.18(-0.85%) |
Oct 28, 2014 | 21.20 | 21.52 | 21.16 | 21.49 | 315,105 | +0.34(+1.60%) |
Oct 27, 2014 | 21.04 | 21.11 | 21.11 | 21.15 | 222,154 | +0.04(+0.19%) |
Oct 24, 2014 | 21.04 | 21.19 | 21.00 | 21.11 | 277,435 | +0.08(+0.38%) |
Oct 23, 2014 | 21.17 | 21.23 | 21.01 | 21.03 | 374,962 | -0.06(-0.28%) |
Oct 22, 2014 | 21.09 | 21.31 | 20.98 | 21.09 | 479,325 | +0.04(+0.21%) |
Oct 21, 2014 | 20.42 | 21.07 | 20.29 | 21.05 | 962,682 | +0.81(+3.99%) |
Oct 20, 2014 | 20.03 | 20.26 | 19.91 | 20.24 | 445,378 | +0.18(+0.91%) |
Oct 17, 2014 | 20.15 | 20.23 | 19.98 | 20.06 | 628,041 | +0.00(+0.02%) |
Oct 16, 2014 | 19.44 | 20.19 | 19.43 | 20.06 | 769,404 | +0.25(+1.29%) |
Oct 15, 2014 | 19.95 | 20.08 | 19.54 | 19.80 | 1,186,990 | -0.33(-1.66%) |
Oct 14, 2014 | 20.27 | 20.44 | 20.07 | 20.14 | 629,092 | -0.23(-1.11%) |
Oct 13, 2014 | 20.44 | 20.84 | 20.22 | 20.36 | 1,215,531 | +0.00(+0.02%) |
Oct 10, 2014 | 20.28 | 20.79 | 20.18 | 20.36 | 1,626,206 | +0.01(+0.07%) |
Oct 09, 2014 | 20.02 | 20.62 | 19.99 | 20.34 | 1,619,485 | +0.23(+1.16%) |
Oct 08, 2014 | 19.68 | 20.13 | 19.63 | 20.11 | 394,049 | +0.40(+2.05%) |
Oct 07, 2014 | 19.68 | 19.75 | 19.65 | 19.71 | 366,696 | -0.07(-0.33%) |
Oct 06, 2014 | 19.77 | 19.81 | 19.55 | 19.77 | 296,978 | +0.09(+0.48%) |
Oct 03, 2014 | 19.55 | 19.77 | 19.50 | 19.68 | 429,464 | +0.13(+0.67%) |
Oct 02, 2014 | 19.53 | 19.56 | 19.12 | 19.55 | 599,712 | +0.06(+0.30%) |
Oct 01, 2014 | 19.84 | 19.85 | 19.35 | 19.49 | 1,393,767 | -0.41(-2.07%) |
Sep 30, 2014 | 19.86 | 20.00 | 19.71 | 19.90 | 841,152 | +0.01(+0.05%) |
Sep 29, 2014 | 19.76 | 19.96 | 19.67 | 19.89 | 311,473 | -0.05(-0.24%) |
Sep 26, 2014 | 19.83 | 19.94 | 19.67 | 19.94 | 265,437 | +0.17(+0.86%) |
Sep 25, 2014 | 19.97 | 20.02 | 19.67 | 19.76 | 1,014,636 | -0.24(-1.18%) |
Sep 24, 2014 | 19.76 | 20.06 | 19.67 | 20.00 | 284,188 | +0.17(+0.86%) |
Sep 23, 2014 | 19.95 | 19.96 | 19.79 | 19.83 | 776,686 | -0.13(-0.67%) |
Sep 22, 2014 | 20.03 | 20.12 | 19.76 | 19.96 | 537,859 | +0.05(+0.27%) |
Sep 19, 2014 | 20.24 | 20.32 | 19.77 | 19.91 | 363,113 | -0.30(-1.49%) |
Sep 18, 2014 | 19.95 | 20.25 | 19.93 | 20.21 | 321,128 | +0.35(+1.74%) |
Sep 17, 2014 | 19.96 | 20.03 | 19.83 | 19.87 | 1,091,896 | -0.05(-0.27%) |
Sep 16, 2014 | 19.77 | 19.92 | 19.60 | 19.92 | 349,031 | +0.11(+0.57%) |
Sep 15, 2014 | 20.22 | 20.22 | 19.73 | 19.81 | 719,016 | -0.37(-1.82%) |
Sep 12, 2014 | 20.25 | 20.26 | 20.16 | 20.18 | 372,157 | -0.10(-0.50%) |
Sep 11, 2014 | 20.42 | 20.47 | 20.20 | 20.28 | 610,112 | -0.21(-1.05%) |
Sep 10, 2014 | 20.53 | 20.58 | 20.42 | 20.49 | 339,813 | -0.01(-0.07%) |
Sep 09, 2014 | 20.55 | 20.56 | 20.40 | 20.51 | 227,885 | -0.08(-0.39%) |
Sep 08, 2014 | 20.60 | 20.75 | 20.58 | 20.59 | 325,929 | -0.09(-0.42%) |
Sep 05, 2014 | 20.67 | 20.75 | 20.62 | 20.67 | 383,492 | -0.01(-0.07%) |
Sep 04, 2014 | 20.59 | 20.81 | 20.59 | 20.69 | 436,397 | +0.24(+1.17%) |
Sep 03, 2014 | 20.56 | 20.61 | 20.38 | 20.45 | 424,702 | -0.09(-0.43%) |
Sep 02, 2014 | 20.75 | 20.75 | 20.52 | 20.54 | 733,345 | -0.31(-1.47%) |
Aug 29, 2014 | 21.03 | 20.84 | 20.84 | 20.84 | 458,679 | -0.14(-0.66%) |
Aug 28, 2014 | 20.98 | 21.01 | 20.82 | 20.98 | 167,283 | -0.05(-0.24%) |
Aug 27, 2014 | 21.09 | 21.19 | 20.82 | 21.03 | 232,119 | -0.01(-0.05%) |
Aug 26, 2014 | 21.09 | 21.23 | 21.03 | 21.04 | 315,103 | -0.01(-0.05%) |
Aug 25, 2014 | 21.04 | 21.13 | 20.93 | 21.05 | 507,415 | +0.08(+0.40%) |
Aug 22, 2014 | 21.03 | 21.03 | 20.91 | 20.97 | 433,664 | -0.03(-0.16%) |
Aug 21, 2014 | 21.05 | 21.10 | 20.92 | 21.00 | 414,692 | -0.00(-0.02%) |
Aug 20, 2014 | 21.10 | 21.15 | 20.93 | 21.00 | 442,493 | -0.13(-0.60%) |
Aug 19, 2014 | 20.97 | 21.15 | 20.88 | 21.13 | 756,095 | +0.25(+1.22%) |
Aug 18, 2014 | 20.78 | 20.96 | 20.72 | 20.88 | 413,694 | +0.17(+0.81%) |
Aug 15, 2014 | 21.00 | 21.09 | 20.54 | 20.71 | 410,741 | -0.21(-1.03%) |
Aug 14, 2014 | 20.77 | 20.94 | 20.75 | 20.92 | 259,484 | +0.12(+0.56%) |
Aug 13, 2014 | 20.92 | 20.92 | 20.64 | 20.81 | 445,417 | -0.06(-0.30%) |
Aug 12, 2014 | 21.23 | 21.26 | 20.77 | 20.87 | 644,084 | -0.30(-1.42%) |
Aug 11, 2014 | 21.09 | 21.26 | 20.92 | 21.17 | 360,795 | +0.12(+0.57%) |
Aug 08, 2014 | 21.03 | 21.05 | 20.84 | 21.05 | 511,319 | +0.01(+0.03%) |
Aug 07, 2014 | 21.33 | 21.33 | 20.81 | 21.04 | 594,055 | -0.20(-0.94%) |
Aug 06, 2014 | 21.08 | 21.33 | 21.05 | 21.24 | 394,573 | +0.09(+0.45%) |
Aug 05, 2014 | 21.25 | 21.29 | 21.01 | 21.15 | 384,549 | -0.22(-1.02%) |
Aug 04, 2014 | 21.30 | 21.45 | 21.20 | 21.37 | 783,037 | +0.05(+0.25%) |