Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.53 | 20.53 | 20.46 | 20.51 | 47,203 | +0.19(+0.96%) |
Oct 30, 2014 | 20.30 | 20.37 | 20.23 | 20.31 | 47,378 | +0.02(+0.08%) |
Oct 29, 2014 | 20.15 | 20.34 | 20.09 | 20.30 | 23,006 | +0.12(+0.58%) |
Oct 28, 2014 | 20.42 | 20.42 | 20.14 | 20.18 | 4,105,847 | -0.08(-0.38%) |
Oct 27, 2014 | 20.38 | 20.26 | 20.19 | 20.26 | 75,577 | -0.01(-0.04%) |
Oct 24, 2014 | 20.26 | 20.27 | 20.22 | 20.26 | 423,067 | -0.01(-0.07%) |
Oct 23, 2014 | 20.34 | 20.37 | 20.24 | 20.28 | 10,680 | +0.06(+0.30%) |
Oct 22, 2014 | 20.25 | 20.26 | 20.11 | 20.22 | 28,449 | +0.09(+0.47%) |
Oct 21, 2014 | 20.16 | 20.16 | 20.12 | 20.12 | 1,400 | +0.02(+0.10%) |
Oct 20, 2014 | 20.12 | 20.16 | 20.10 | 20.10 | 6,750 | -0.05(-0.26%) |
Oct 17, 2014 | 20.14 | 20.17 | 20.11 | 20.15 | 6,462 | +0.09(+0.46%) |
Oct 16, 2014 | 20.17 | 20.19 | 20.06 | 20.06 | 1,716 | -0.03(-0.16%) |
Oct 15, 2014 | 19.97 | 20.27 | 19.97 | 20.09 | 13,932 | -0.12(-0.62%) |
Oct 14, 2014 | 20.22 | 20.24 | 20.22 | 20.22 | 8,538 | +0.05(+0.27%) |
Oct 13, 2014 | 19.95 | 20.21 | 19.95 | 20.16 | 6,642 | -0.14(-0.69%) |
Oct 10, 2014 | 20.29 | 20.31 | 20.24 | 20.30 | 7,146 | +0.12(+0.58%) |
Oct 09, 2014 | 20.13 | 20.22 | 20.13 | 20.19 | 12,061 | +0.08(+0.39%) |
Oct 08, 2014 | 20.20 | 20.26 | 20.11 | 20.11 | 11,730 | -0.12(-0.61%) |
Oct 07, 2014 | 20.24 | 20.28 | 20.23 | 20.23 | 6,076 | -0.00(-0.02%) |
Oct 06, 2014 | 20.41 | 20.41 | 20.24 | 20.24 | 12,251 | -0.21(-1.02%) |
Oct 03, 2014 | 20.35 | 20.49 | 20.35 | 20.45 | 21,440 | +0.24(+1.20%) |
Oct 02, 2014 | 20.37 | 20.37 | 20.20 | 20.20 | 8,094 | -0.12(-0.61%) |
Oct 01, 2014 | 20.38 | 20.42 | 20.31 | 20.33 | 14,709 | +0.00(+0.00%) |
Sep 30, 2014 | 20.37 | 20.37 | 20.29 | 20.33 | 29,131 | +0.04(+0.19%) |
Sep 29, 2014 | 20.29 | 20.30 | 20.25 | 20.29 | 42,795 | +0.01(+0.04%) |
Sep 26, 2014 | 20.23 | 20.28 | 20.21 | 20.28 | 33,146 | +0.10(+0.47%) |
Sep 25, 2014 | 20.18 | 20.20 | 20.14 | 20.18 | 44,782 | +0.06(+0.30%) |
Sep 24, 2014 | 20.13 | 20.13 | 20.12 | 20.12 | 2,174 | +0.07(+0.35%) |
Sep 23, 2014 | 20.09 | 20.09 | 20.05 | 20.05 | 2,465 | -0.02(-0.08%) |
Sep 22, 2014 | 20.09 | 20.11 | 20.06 | 20.07 | 10,789 | +0.02(+0.08%) |
Sep 19, 2014 | 20.04 | 20.07 | 20.04 | 20.05 | 4,168 | +0.06(+0.31%) |
Sep 18, 2014 | 20.01 | 20.01 | 19.96 | 19.99 | 4,559 | -0.05(-0.23%) |
Sep 17, 2014 | 19.92 | 20.04 | 19.87 | 20.04 | 9,878 | +0.16(+0.82%) |
Sep 16, 2014 | 19.94 | 19.94 | 19.83 | 19.87 | 9,543 | -0.06(-0.28%) |
Sep 15, 2014 | 19.98 | 19.98 | 19.93 | 19.93 | 6,727 | -0.04(-0.18%) |
Sep 12, 2014 | 19.94 | 19.98 | 19.92 | 19.97 | 11,205 | +0.02(+0.08%) |
Sep 11, 2014 | 20.00 | 20.00 | 19.87 | 19.95 | 17,584 | +0.07(+0.35%) |
Sep 10, 2014 | 19.89 | 19.91 | 19.87 | 19.88 | 5,990 | +0.00(+0.00%) |
Sep 09, 2014 | 19.90 | 19.92 | 19.87 | 19.88 | 34,422 | +0.02(+0.10%) |
Sep 08, 2014 | 19.79 | 19.88 | 19.77 | 19.86 | 5,704 | +0.12(+0.61%) |
Sep 05, 2014 | 19.69 | 19.75 | 19.69 | 19.74 | 8,022 | -0.04(-0.20%) |
Sep 04, 2014 | 19.68 | 19.78 | 19.68 | 19.78 | 8,009 | +0.15(+0.75%) |
Sep 03, 2014 | 19.63 | 19.63 | 19.63 | 19.63 | 1,913 | -0.04(-0.20%) |
Sep 02, 2014 | 19.64 | 19.64 | 19.64 | 19.67 | 6,149 | +0.12(+0.63%) |
Aug 29, 2014 | 19.52 | 19.55 | 19.55 | 19.55 | 4,877 | -0.05(-0.27%) |
Aug 28, 2014 | 19.63 | 19.63 | 19.52 | 19.60 | 5,267 | +0.08(+0.39%) |
Aug 27, 2014 | 19.57 | 19.57 | 19.51 | 19.53 | 28,791 | -0.10(-0.51%) |
Aug 26, 2014 | 19.56 | 19.63 | 19.55 | 19.63 | 18,463 | +0.04(+0.22%) |
Aug 25, 2014 | 19.55 | 19.61 | 19.55 | 19.58 | 3,928 | +0.01(+0.06%) |
Aug 22, 2014 | 19.58 | 19.58 | 19.52 | 19.57 | 6,231 | +0.03(+0.16%) |
Aug 21, 2014 | 19.52 | 19.55 | 19.50 | 19.54 | 7,126 | +0.02(+0.12%) |
Aug 20, 2014 | 19.52 | 19.57 | 19.49 | 19.52 | 5,491 | +0.06(+0.33%) |
Aug 19, 2014 | 19.48 | 19.48 | 19.44 | 19.45 | 4,215 | +0.03(+0.15%) |
Aug 18, 2014 | 19.43 | 19.43 | 19.39 | 19.42 | 2,142 | +0.02(+0.08%) |
Aug 15, 2014 | 19.38 | 19.41 | 19.44 | 19.41 | 5,455 | -0.03(-0.16%) |
Aug 14, 2014 | 19.42 | 19.44 | 19.38 | 19.44 | 17,598 | +0.00(+0.00%) |
Aug 13, 2014 | 19.46 | 19.47 | 19.44 | 19.44 | 1,694 | +0.02(+0.12%) |
Aug 12, 2014 | 19.41 | 19.42 | 19.41 | 19.41 | 1,497 | -0.03(-0.16%) |
Aug 11, 2014 | 19.42 | 19.45 | 19.42 | 19.45 | 1,624 | +0.03(+0.16%) |
Aug 08, 2014 | 19.44 | 19.46 | 19.41 | 19.42 | 4,247 | -0.05(-0.25%) |
Aug 07, 2014 | 19.46 | 19.46 | 19.46 | 19.46 | 410 | +0.03(+0.13%) |
Aug 06, 2014 | 19.46 | 19.48 | 19.42 | 19.44 | 7,371 | -0.05(-0.28%) |
Aug 05, 2014 | 19.48 | 19.49 | 19.48 | 19.49 | 3,682 | +0.05(+0.28%) |
Aug 04, 2014 | 19.41 | 19.44 | 19.41 | 19.44 | 1,148 | +0.02(+0.10%) |