Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.92 | 22.98 | 22.30 | 22.41 | 1,599,487 | -0.10(-0.46%) |
Oct 30, 2014 | 22.15 | 22.91 | 22.11 | 22.51 | 1,751,844 | +0.28(+1.26%) |
Oct 29, 2014 | 22.17 | 22.23 | 22.02 | 22.23 | 1,084,041 | +0.10(+0.47%) |
Oct 28, 2014 | 22.05 | 22.13 | 21.90 | 22.13 | 1,468,490 | +0.13(+0.60%) |
Oct 27, 2014 | 21.91 | 22.09 | 21.93 | 21.99 | 900,090 | +0.06(+0.27%) |
Oct 24, 2014 | 21.61 | 21.96 | 21.42 | 21.93 | 1,111,210 | +0.57(+2.66%) |
Oct 23, 2014 | 21.40 | 21.56 | 21.09 | 21.36 | 862,690 | +0.36(+1.72%) |
Oct 22, 2014 | 21.33 | 21.34 | 20.98 | 21.00 | 750,106 | -0.24(-1.15%) |
Oct 21, 2014 | 20.92 | 21.25 | 20.85 | 21.25 | 788,546 | +0.33(+1.55%) |
Oct 20, 2014 | 20.83 | 20.89 | 20.72 | 20.92 | 1,024,167 | -0.01(-0.07%) |
Oct 17, 2014 | 20.71 | 20.99 | 20.42 | 20.94 | 1,756,756 | +0.47(+2.27%) |
Oct 16, 2014 | 19.89 | 20.60 | 19.89 | 20.47 | 1,658,088 | +0.32(+1.58%) |
Oct 15, 2014 | 19.56 | 20.27 | 19.52 | 20.15 | 1,991,270 | +0.33(+1.64%) |
Oct 14, 2014 | 19.70 | 19.94 | 19.62 | 19.83 | 1,029,876 | +0.32(+1.63%) |
Oct 13, 2014 | 19.44 | 19.65 | 19.36 | 19.51 | 882,177 | +0.09(+0.46%) |
Oct 10, 2014 | 19.55 | 19.81 | 19.42 | 19.42 | 619,133 | -0.13(-0.64%) |
Oct 09, 2014 | 19.93 | 20.00 | 19.53 | 19.55 | 953,886 | -0.41(-2.04%) |
Oct 08, 2014 | 19.61 | 19.98 | 19.59 | 19.95 | 837,895 | +0.37(+1.89%) |
Oct 07, 2014 | 19.72 | 19.79 | 19.58 | 19.58 | 653,485 | -0.28(-1.41%) |
Oct 06, 2014 | 20.18 | 20.18 | 19.86 | 19.86 | 534,585 | -0.24(-1.18%) |
Oct 03, 2014 | 20.09 | 20.21 | 20.02 | 20.10 | 593,984 | +0.22(+1.12%) |
Oct 02, 2014 | 19.88 | 20.04 | 19.83 | 19.88 | 1,000,620 | +0.02(+0.11%) |
Oct 01, 2014 | 20.05 | 20.09 | 19.66 | 19.86 | 2,136,772 | -0.18(-0.92%) |
Sep 30, 2014 | 20.44 | 20.48 | 20.04 | 20.04 | 1,428,929 | -0.44(-2.13%) |
Sep 29, 2014 | 20.41 | 20.57 | 20.29 | 20.48 | 705,255 | -0.14(-0.68%) |
Sep 26, 2014 | 20.41 | 20.66 | 20.35 | 20.62 | 532,726 | +0.22(+1.09%) |
Sep 25, 2014 | 20.54 | 20.54 | 20.23 | 20.40 | 994,744 | -0.17(-0.83%) |
Sep 24, 2014 | 20.15 | 20.57 | 20.01 | 20.57 | 768,642 | +0.37(+1.83%) |
Sep 23, 2014 | 20.43 | 20.49 | 20.19 | 20.20 | 711,902 | -0.32(-1.55%) |
Sep 22, 2014 | 20.77 | 20.82 | 20.51 | 20.51 | 781,789 | -0.32(-1.53%) |
Sep 19, 2014 | 21.05 | 21.14 | 20.71 | 20.83 | 1,283,552 | -0.18(-0.84%) |
Sep 18, 2014 | 21.13 | 21.17 | 20.97 | 21.01 | 554,581 | -0.06(-0.28%) |
Sep 17, 2014 | 20.68 | 21.19 | 20.64 | 21.07 | 1,085,880 | +0.37(+1.79%) |
Sep 16, 2014 | 20.67 | 20.85 | 20.63 | 20.70 | 575,550 | +0.03(+0.14%) |
Sep 15, 2014 | 20.66 | 20.77 | 20.50 | 20.67 | 687,176 | -0.01(-0.07%) |
Sep 12, 2014 | 20.66 | 20.79 | 20.52 | 20.68 | 1,218,824 | -0.04(-0.21%) |
Sep 11, 2014 | 20.51 | 20.77 | 20.41 | 20.73 | 415,125 | +0.12(+0.57%) |
Sep 10, 2014 | 20.29 | 20.63 | 20.15 | 20.61 | 944,115 | +0.33(+1.64%) |
Sep 09, 2014 | 20.45 | 20.50 | 20.26 | 20.28 | 436,273 | -0.24(-1.19%) |
Sep 08, 2014 | 20.47 | 20.54 | 20.33 | 20.52 | 388,846 | +0.06(+0.29%) |
Sep 05, 2014 | 20.49 | 20.52 | 20.35 | 20.46 | 352,195 | -0.09(-0.43%) |
Sep 04, 2014 | 20.74 | 20.77 | 20.51 | 20.55 | 394,630 | -0.19(-0.93%) |
Sep 03, 2014 | 20.93 | 21.00 | 20.69 | 20.74 | 824,413 | -0.09(-0.42%) |
Sep 02, 2014 | 20.82 | 20.92 | 20.73 | 20.83 | 720,203 | +0.06(+0.28%) |
Aug 29, 2014 | 20.58 | 20.77 | 20.77 | 20.77 | 550,676 | +0.20(+0.96%) |
Aug 28, 2014 | 20.72 | 20.72 | 20.47 | 20.58 | 553,119 | -0.19(-0.92%) |
Aug 27, 2014 | 20.81 | 20.87 | 20.69 | 20.77 | 487,448 | +0.05(+0.25%) |
Aug 26, 2014 | 20.74 | 20.80 | 20.65 | 20.71 | 487,598 | +0.01(+0.04%) |
Aug 25, 2014 | 20.77 | 20.89 | 20.66 | 20.71 | 649,361 | +0.07(+0.36%) |
Aug 22, 2014 | 20.49 | 20.73 | 20.38 | 20.63 | 715,123 | +0.13(+0.64%) |
Aug 21, 2014 | 20.60 | 20.63 | 20.41 | 20.50 | 740,587 | -0.07(-0.36%) |
Aug 20, 2014 | 20.77 | 20.78 | 20.56 | 20.58 | 738,093 | -0.29(-1.40%) |
Aug 19, 2014 | 20.73 | 20.92 | 20.73 | 20.87 | 437,964 | +0.15(+0.74%) |
Aug 18, 2014 | 20.66 | 20.80 | 20.52 | 20.71 | 416,743 | +0.21(+1.04%) |
Aug 15, 2014 | 20.67 | 20.74 | 20.28 | 20.50 | 536,759 | -0.01(-0.07%) |
Aug 14, 2014 | 20.43 | 20.52 | 20.39 | 20.52 | 284,273 | +0.12(+0.57%) |
Aug 13, 2014 | 20.25 | 20.43 | 20.25 | 20.40 | 246,606 | +0.21(+1.05%) |
Aug 12, 2014 | 20.20 | 20.32 | 20.03 | 20.19 | 516,554 | -0.01(-0.04%) |
Aug 11, 2014 | 20.04 | 20.35 | 19.99 | 20.19 | 532,818 | +0.26(+1.29%) |
Aug 08, 2014 | 19.76 | 20.01 | 19.76 | 19.94 | 419,238 | +0.17(+0.85%) |
Aug 07, 2014 | 19.96 | 19.97 | 19.73 | 19.77 | 544,066 | -0.11(-0.55%) |
Aug 06, 2014 | 19.75 | 19.91 | 19.75 | 19.88 | 828,335 | +0.10(+0.48%) |
Aug 05, 2014 | 20.00 | 20.18 | 19.78 | 19.78 | 1,004,780 | -0.29(-1.46%) |
Aug 04, 2014 | 20.12 | 20.15 | 19.78 | 20.08 | 1,468,778 | +0.02(+0.11%) |