Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.93 | 20.07 | 19.76 | 19.78 | 3,993,868 | +0.12(+0.61%) |
Oct 30, 2014 | 20.00 | 20.09 | 19.59 | 19.66 | 4,609,798 | -0.75(-3.69%) |
Oct 29, 2014 | 20.77 | 20.77 | 20.39 | 20.42 | 4,219,636 | -0.34(-1.64%) |
Oct 28, 2014 | 20.69 | 21.04 | 20.49 | 20.76 | 2,469,893 | +0.21(+1.03%) |
Oct 27, 2014 | 20.62 | 20.65 | 20.65 | 20.54 | 5,999,551 | -0.10(-0.49%) |
Oct 24, 2014 | 20.00 | 20.71 | 20.00 | 20.65 | 4,277,566 | +0.68(+3.40%) |
Oct 23, 2014 | 19.79 | 20.27 | 19.74 | 19.97 | 5,382,929 | +0.36(+1.82%) |
Oct 22, 2014 | 20.19 | 20.40 | 19.58 | 19.61 | 8,216,108 | -0.47(-2.33%) |
Oct 21, 2014 | 19.50 | 20.08 | 19.23 | 20.08 | 4,479,759 | +0.79(+4.09%) |
Oct 20, 2014 | 18.82 | 19.38 | 18.75 | 19.29 | 3,950,086 | +0.50(+2.64%) |
Oct 17, 2014 | 18.57 | 19.09 | 18.38 | 18.79 | 4,857,127 | +0.52(+2.86%) |
Oct 16, 2014 | 17.96 | 18.38 | 17.57 | 18.27 | 5,958,575 | -0.04(-0.20%) |
Oct 15, 2014 | 18.09 | 18.40 | 17.29 | 18.31 | 9,005,380 | +0.00(+0.00%) |
Oct 14, 2014 | 18.38 | 18.49 | 18.17 | 18.31 | 4,514,488 | -0.03(-0.15%) |
Oct 13, 2014 | 18.86 | 18.93 | 18.26 | 18.33 | 4,111,241 | -0.50(-2.68%) |
Oct 10, 2014 | 19.22 | 19.25 | 18.69 | 18.84 | 5,004,897 | -0.41(-2.14%) |
Oct 09, 2014 | 19.89 | 19.94 | 19.17 | 19.25 | 4,020,849 | -0.74(-3.72%) |
Oct 08, 2014 | 19.87 | 20.10 | 19.19 | 19.99 | 5,038,768 | +0.25(+1.25%) |
Oct 07, 2014 | 20.00 | 20.25 | 19.68 | 19.75 | 3,419,505 | -0.35(-1.74%) |
Oct 06, 2014 | 19.99 | 20.28 | 19.88 | 20.10 | 3,070,758 | +0.25(+1.25%) |
Oct 03, 2014 | 19.92 | 19.95 | 19.70 | 19.85 | 2,808,438 | +0.19(+0.98%) |
Oct 02, 2014 | 19.83 | 19.85 | 18.84 | 19.65 | 6,596,125 | -0.22(-1.11%) |
Oct 01, 2014 | 20.42 | 20.44 | 19.86 | 19.88 | 3,903,038 | -0.59(-2.87%) |
Sep 30, 2014 | 20.55 | 20.66 | 20.28 | 20.46 | 2,221,003 | -0.06(-0.31%) |
Sep 29, 2014 | 20.38 | 20.61 | 20.21 | 20.53 | 2,334,938 | +0.00(+0.00%) |
Sep 26, 2014 | 20.07 | 20.66 | 20.02 | 20.53 | 1,879,775 | +0.53(+2.66%) |
Sep 25, 2014 | 20.00 | 20.09 | 19.83 | 19.99 | 2,862,491 | -0.08(-0.41%) |
Sep 24, 2014 | 20.15 | 20.19 | 19.74 | 20.08 | 3,591,359 | -0.05(-0.23%) |
Sep 23, 2014 | 20.42 | 20.45 | 20.05 | 20.12 | 2,600,964 | -0.34(-1.66%) |
Sep 22, 2014 | 20.63 | 20.69 | 20.37 | 20.46 | 2,085,841 | -0.23(-1.11%) |
Sep 19, 2014 | 20.79 | 20.84 | 20.56 | 20.69 | 1,765,385 | +0.03(+0.13%) |
Sep 18, 2014 | 20.82 | 20.91 | 20.55 | 20.66 | 2,180,887 | -0.12(-0.57%) |
Sep 17, 2014 | 20.97 | 21.21 | 20.68 | 20.78 | 2,284,537 | -0.04(-0.18%) |
Sep 16, 2014 | 20.74 | 20.95 | 20.59 | 20.82 | 1,528,986 | +0.06(+0.31%) |
Sep 15, 2014 | 20.88 | 20.93 | 20.59 | 20.76 | 1,440,278 | -0.11(-0.53%) |
Sep 12, 2014 | 20.93 | 21.10 | 20.83 | 20.87 | 2,572,631 | -0.02(-0.09%) |
Sep 11, 2014 | 20.65 | 20.93 | 20.65 | 20.88 | 2,180,368 | +0.18(+0.89%) |
Sep 10, 2014 | 20.65 | 20.82 | 20.52 | 20.70 | 2,773,584 | +0.02(+0.09%) |
Sep 09, 2014 | 20.60 | 20.76 | 20.49 | 20.68 | 2,608,039 | +0.04(+0.18%) |
Sep 08, 2014 | 20.88 | 20.93 | 20.34 | 20.65 | 4,422,511 | -0.25(-1.19%) |
Sep 05, 2014 | 21.01 | 21.08 | 20.77 | 20.89 | 2,733,652 | -0.11(-0.52%) |
Sep 04, 2014 | 21.29 | 21.33 | 20.84 | 21.00 | 2,865,637 | -0.28(-1.34%) |
Sep 03, 2014 | 21.48 | 21.48 | 21.06 | 21.29 | 3,269,800 | -0.10(-0.47%) |
Sep 02, 2014 | 21.57 | 21.65 | 21.26 | 21.39 | 1,838,824 | -0.17(-0.77%) |
Aug 29, 2014 | 21.49 | 21.55 | 21.55 | 21.55 | 1,472,991 | +0.09(+0.43%) |
Aug 28, 2014 | 21.24 | 21.67 | 21.21 | 21.46 | 2,406,651 | +0.11(+0.52%) |
Aug 27, 2014 | 21.24 | 21.36 | 21.21 | 21.35 | 1,573,820 | +0.15(+0.69%) |
Aug 26, 2014 | 21.18 | 21.32 | 21.07 | 21.21 | 2,134,742 | +0.03(+0.13%) |
Aug 25, 2014 | 21.12 | 21.26 | 20.99 | 21.18 | 2,303,727 | +0.13(+0.61%) |
Aug 22, 2014 | 21.10 | 21.16 | 20.97 | 21.05 | 1,355,601 | -0.06(-0.26%) |
Aug 21, 2014 | 21.10 | 21.16 | 21.00 | 21.10 | 2,559,663 | +0.04(+0.17%) |
Aug 20, 2014 | 21.01 | 21.26 | 20.86 | 21.07 | 2,685,876 | +0.00(+0.00%) |
Aug 19, 2014 | 21.26 | 21.28 | 20.89 | 21.07 | 2,371,808 | -0.04(-0.17%) |
Aug 18, 2014 | 20.88 | 21.07 | 20.83 | 21.10 | 3,116,818 | +0.39(+1.86%) |
Aug 15, 2014 | 20.93 | 21.10 | 20.72 | 20.72 | 4,442,188 | -0.44(-2.08%) |
Aug 14, 2014 | 21.43 | 21.64 | 21.08 | 21.16 | 2,879,509 | -0.18(-0.86%) |
Aug 13, 2014 | 21.26 | 21.47 | 21.07 | 21.34 | 1,786,118 | +0.23(+1.09%) |
Aug 12, 2014 | 21.33 | 21.35 | 21.04 | 21.11 | 1,779,056 | -0.21(-0.99%) |
Aug 11, 2014 | 21.05 | 21.41 | 20.86 | 21.32 | 2,213,920 | +0.42(+2.02%) |
Aug 08, 2014 | 20.84 | 20.97 | 20.68 | 20.90 | 1,653,453 | +0.12(+0.57%) |
Aug 07, 2014 | 21.02 | 21.11 | 20.62 | 20.78 | 2,410,503 | -0.14(-0.66%) |
Aug 06, 2014 | 20.84 | 21.14 | 20.78 | 20.92 | 1,437,388 | +0.04(+0.18%) |
Aug 05, 2014 | 21.03 | 21.18 | 20.78 | 20.88 | 1,783,381 | -0.20(-0.96%) |
Aug 04, 2014 | 21.10 | 21.29 | 20.83 | 21.09 | 2,140,381 | +0.08(+0.39%) |