Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.80 | 22.09 | 21.54 | 21.68 | 556,981 | +0.03(+0.15%) |
Oct 30, 2014 | 21.27 | 21.72 | 21.27 | 21.65 | 440,764 | +0.34(+1.60%) |
Oct 29, 2014 | 21.57 | 21.58 | 21.05 | 21.30 | 536,748 | -0.18(-0.85%) |
Oct 28, 2014 | 21.19 | 21.52 | 21.16 | 21.49 | 315,184 | +0.34(+1.60%) |
Oct 27, 2014 | 21.03 | 21.11 | 21.11 | 21.15 | 222,210 | +0.04(+0.19%) |
Oct 24, 2014 | 21.04 | 21.18 | 21.00 | 21.11 | 277,504 | +0.08(+0.38%) |
Oct 23, 2014 | 21.17 | 21.22 | 21.01 | 21.03 | 375,056 | -0.06(-0.28%) |
Oct 22, 2014 | 21.09 | 21.31 | 20.98 | 21.09 | 479,445 | +0.04(+0.21%) |
Oct 21, 2014 | 20.41 | 21.06 | 20.29 | 21.04 | 962,924 | +0.81(+3.99%) |
Oct 20, 2014 | 20.02 | 20.26 | 19.91 | 20.24 | 445,490 | +0.18(+0.91%) |
Oct 17, 2014 | 20.15 | 20.22 | 19.98 | 20.05 | 628,199 | +0.00(+0.02%) |
Oct 16, 2014 | 19.44 | 20.18 | 19.42 | 20.05 | 769,597 | +0.25(+1.29%) |
Oct 15, 2014 | 19.94 | 20.07 | 19.53 | 19.80 | 1,187,288 | -0.33(-1.66%) |
Oct 14, 2014 | 20.26 | 20.44 | 20.06 | 20.13 | 629,250 | -0.23(-1.11%) |
Oct 13, 2014 | 20.44 | 20.83 | 20.21 | 20.36 | 1,215,836 | +0.00(+0.02%) |
Oct 10, 2014 | 20.28 | 20.79 | 20.17 | 20.35 | 1,626,614 | +0.01(+0.07%) |
Oct 09, 2014 | 20.02 | 20.62 | 19.98 | 20.34 | 1,619,891 | +0.23(+1.16%) |
Oct 08, 2014 | 19.68 | 20.13 | 19.62 | 20.10 | 394,148 | +0.40(+2.05%) |
Oct 07, 2014 | 19.67 | 19.74 | 19.64 | 19.70 | 366,788 | -0.07(-0.33%) |
Oct 06, 2014 | 19.76 | 19.80 | 19.55 | 19.77 | 297,053 | +0.09(+0.48%) |
Oct 03, 2014 | 19.55 | 19.76 | 19.49 | 19.67 | 429,572 | +0.13(+0.67%) |
Oct 02, 2014 | 19.53 | 19.55 | 19.11 | 19.54 | 599,863 | +0.06(+0.30%) |
Oct 01, 2014 | 19.84 | 19.84 | 19.34 | 19.48 | 1,394,116 | -0.41(-2.06%) |
Sep 30, 2014 | 19.85 | 19.99 | 19.70 | 19.89 | 841,362 | +0.01(+0.05%) |
Sep 29, 2014 | 19.76 | 19.96 | 19.66 | 19.88 | 311,551 | -0.05(-0.24%) |
Sep 26, 2014 | 19.82 | 19.94 | 19.66 | 19.93 | 265,504 | +0.17(+0.86%) |
Sep 25, 2014 | 19.96 | 20.01 | 19.66 | 19.76 | 1,014,890 | -0.24(-1.18%) |
Sep 24, 2014 | 19.76 | 20.05 | 19.66 | 20.00 | 284,260 | +0.17(+0.86%) |
Sep 23, 2014 | 19.95 | 19.96 | 19.79 | 19.82 | 776,881 | -0.13(-0.67%) |
Sep 22, 2014 | 20.02 | 20.11 | 19.75 | 19.96 | 537,994 | +0.05(+0.27%) |
Sep 19, 2014 | 20.24 | 20.32 | 19.77 | 19.91 | 363,204 | -0.30(-1.49%) |
Sep 18, 2014 | 19.95 | 20.24 | 19.92 | 20.21 | 321,208 | +0.35(+1.74%) |
Sep 17, 2014 | 19.95 | 20.03 | 19.83 | 19.86 | 1,092,170 | -0.05(-0.27%) |
Sep 16, 2014 | 19.76 | 19.92 | 19.59 | 19.92 | 349,118 | +0.11(+0.57%) |
Sep 15, 2014 | 20.21 | 20.21 | 19.73 | 19.80 | 719,196 | -0.37(-1.82%) |
Sep 12, 2014 | 20.24 | 20.26 | 20.16 | 20.17 | 372,250 | -0.10(-0.50%) |
Sep 11, 2014 | 20.42 | 20.47 | 20.20 | 20.27 | 610,265 | -0.21(-1.05%) |
Sep 10, 2014 | 20.52 | 20.57 | 20.41 | 20.49 | 339,898 | -0.01(-0.07%) |
Sep 09, 2014 | 20.55 | 20.56 | 20.40 | 20.50 | 227,942 | -0.08(-0.39%) |
Sep 08, 2014 | 20.59 | 20.75 | 20.57 | 20.58 | 326,011 | -0.09(-0.42%) |
Sep 05, 2014 | 20.66 | 20.74 | 20.62 | 20.67 | 383,588 | -0.01(-0.07%) |
Sep 04, 2014 | 20.58 | 20.81 | 20.58 | 20.68 | 436,506 | +0.24(+1.17%) |
Sep 03, 2014 | 20.56 | 20.60 | 20.37 | 20.44 | 424,808 | -0.09(-0.42%) |
Sep 02, 2014 | 20.74 | 20.74 | 20.51 | 20.53 | 733,529 | -0.31(-1.47%) |
Aug 29, 2014 | 21.02 | 20.84 | 20.84 | 20.84 | 458,794 | -0.14(-0.66%) |
Aug 28, 2014 | 20.98 | 21.01 | 20.81 | 20.97 | 167,325 | -0.05(-0.24%) |
Aug 27, 2014 | 21.08 | 21.18 | 20.82 | 21.02 | 232,178 | -0.01(-0.05%) |
Aug 26, 2014 | 21.09 | 21.22 | 21.03 | 21.04 | 315,182 | -0.01(-0.05%) |
Aug 25, 2014 | 21.03 | 21.12 | 20.92 | 21.05 | 507,542 | +0.08(+0.40%) |
Aug 22, 2014 | 21.02 | 21.02 | 20.90 | 20.96 | 433,772 | -0.03(-0.16%) |
Aug 21, 2014 | 21.05 | 21.09 | 20.91 | 21.00 | 414,796 | -0.00(-0.02%) |
Aug 20, 2014 | 21.09 | 21.14 | 20.93 | 21.00 | 442,604 | -0.13(-0.60%) |
Aug 19, 2014 | 20.96 | 21.15 | 20.87 | 21.13 | 756,285 | +0.25(+1.22%) |
Aug 18, 2014 | 20.78 | 20.95 | 20.72 | 20.87 | 413,798 | +0.17(+0.81%) |
Aug 15, 2014 | 21.00 | 21.09 | 20.53 | 20.70 | 410,844 | -0.21(-1.03%) |
Aug 14, 2014 | 20.77 | 20.93 | 20.75 | 20.92 | 259,549 | +0.12(+0.56%) |
Aug 13, 2014 | 20.92 | 20.92 | 20.64 | 20.80 | 445,528 | -0.06(-0.30%) |
Aug 12, 2014 | 21.22 | 21.26 | 20.76 | 20.86 | 644,246 | -0.30(-1.42%) |
Aug 11, 2014 | 21.08 | 21.26 | 20.91 | 21.16 | 360,885 | +0.12(+0.57%) |
Aug 08, 2014 | 21.02 | 21.05 | 20.83 | 21.04 | 511,447 | +0.01(+0.03%) |
Aug 07, 2014 | 21.32 | 21.32 | 20.81 | 21.04 | 594,204 | -0.20(-0.94%) |
Aug 06, 2014 | 21.08 | 21.33 | 21.05 | 21.24 | 394,672 | +0.09(+0.45%) |
Aug 05, 2014 | 21.24 | 21.28 | 21.01 | 21.14 | 384,646 | -0.22(-1.02%) |
Aug 04, 2014 | 21.29 | 21.44 | 21.19 | 21.36 | 783,233 | +0.05(+0.25%) |