Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.24 | 21.30 | 21.17 | 21.30 | 6,201,737 | +0.40(+1.93%) |
Oct 30, 2014 | 20.60 | 20.93 | 20.57 | 20.90 | 2,022,246 | +0.15(+0.74%) |
Oct 29, 2014 | 20.84 | 20.85 | 20.65 | 20.74 | 1,181,725 | -0.15(-0.70%) |
Oct 28, 2014 | 20.76 | 20.89 | 20.73 | 20.89 | 2,563,211 | +0.29(+1.43%) |
Oct 27, 2014 | 20.52 | 20.79 | 20.79 | 20.60 | 1,255,263 | -0.20(-0.94%) |
Oct 24, 2014 | 20.76 | 20.81 | 20.68 | 20.79 | 2,801,713 | +0.03(+0.14%) |
Oct 23, 2014 | 20.72 | 20.87 | 20.68 | 20.76 | 2,497,728 | +0.30(+1.45%) |
Oct 22, 2014 | 20.63 | 20.69 | 20.46 | 20.46 | 3,221,720 | -0.20(-0.97%) |
Oct 21, 2014 | 20.44 | 20.68 | 20.40 | 20.66 | 7,809,513 | +0.44(+2.20%) |
Oct 20, 2014 | 20.08 | 20.23 | 20.05 | 20.22 | 2,801,317 | +0.02(+0.11%) |
Oct 17, 2014 | 20.14 | 20.32 | 20.05 | 20.20 | 10,011,951 | +0.45(+2.29%) |
Oct 16, 2014 | 19.50 | 19.90 | 19.45 | 19.74 | 5,126,619 | -0.28(-1.39%) |
Oct 15, 2014 | 20.06 | 20.14 | 19.63 | 20.02 | 3,915,896 | -0.37(-1.83%) |
Oct 14, 2014 | 20.47 | 20.57 | 20.35 | 20.40 | 2,568,694 | +0.13(+0.65%) |
Oct 13, 2014 | 20.48 | 20.55 | 20.26 | 20.26 | 5,710,931 | -0.17(-0.85%) |
Oct 10, 2014 | 20.57 | 20.67 | 20.43 | 20.44 | 2,027,094 | -0.18(-0.89%) |
Oct 09, 2014 | 21.01 | 21.05 | 20.58 | 20.62 | 3,082,382 | -0.49(-2.30%) |
Oct 08, 2014 | 20.88 | 21.13 | 20.79 | 21.11 | 2,639,889 | +0.32(+1.52%) |
Oct 07, 2014 | 21.08 | 21.14 | 20.79 | 20.79 | 3,483,715 | -0.51(-2.39%) |
Oct 06, 2014 | 21.48 | 21.51 | 21.23 | 21.30 | 3,326,547 | -0.09(-0.44%) |
Oct 03, 2014 | 21.27 | 21.44 | 21.23 | 21.39 | 3,418,587 | +0.17(+0.80%) |
Oct 02, 2014 | 21.37 | 21.40 | 21.07 | 21.22 | 3,791,265 | -0.30(-1.40%) |
Oct 01, 2014 | 21.71 | 21.71 | 21.47 | 21.53 | 2,642,760 | -0.23(-1.04%) |
Sep 30, 2014 | 21.76 | 21.88 | 21.67 | 21.75 | 2,800,562 | +0.13(+0.61%) |
Sep 29, 2014 | 21.54 | 21.64 | 21.50 | 21.62 | 2,777,069 | -0.27(-1.24%) |
Sep 26, 2014 | 21.77 | 21.92 | 21.71 | 21.89 | 2,471,684 | +0.24(+1.11%) |
Sep 25, 2014 | 21.92 | 21.92 | 21.62 | 21.65 | 2,743,271 | -0.32(-1.46%) |
Sep 24, 2014 | 21.81 | 21.98 | 21.77 | 21.97 | 3,648,410 | +0.24(+1.09%) |
Sep 23, 2014 | 21.77 | 21.85 | 21.72 | 21.73 | 3,944,067 | -0.28(-1.28%) |
Sep 22, 2014 | 22.14 | 22.14 | 21.97 | 22.01 | 1,996,886 | -0.13(-0.58%) |
Sep 19, 2014 | 22.22 | 22.24 | 22.13 | 22.14 | 2,015,991 | -0.03(-0.14%) |
Sep 18, 2014 | 22.18 | 22.20 | 22.14 | 22.17 | 3,024,339 | +0.10(+0.46%) |
Sep 17, 2014 | 22.03 | 22.16 | 22.00 | 22.07 | 1,544,098 | +0.02(+0.09%) |
Sep 16, 2014 | 21.91 | 22.06 | 21.89 | 22.05 | 2,223,173 | +0.01(+0.05%) |
Sep 15, 2014 | 22.06 | 22.08 | 22.00 | 22.04 | 2,308,290 | +0.08(+0.38%) |
Sep 12, 2014 | 22.01 | 22.01 | 21.93 | 21.96 | 1,795,534 | -0.08(-0.36%) |
Sep 11, 2014 | 21.94 | 22.04 | 21.91 | 22.04 | 1,486,651 | -0.13(-0.59%) |
Sep 10, 2014 | 22.07 | 22.18 | 22.01 | 22.17 | 1,867,231 | +0.08(+0.34%) |
Sep 09, 2014 | 22.17 | 22.18 | 22.06 | 22.09 | 1,234,715 | -0.12(-0.54%) |
Sep 08, 2014 | 22.24 | 22.27 | 22.15 | 22.21 | 3,803,715 | -0.18(-0.79%) |
Sep 05, 2014 | 22.32 | 22.40 | 22.24 | 22.39 | 3,038,193 | +0.11(+0.47%) |
Sep 04, 2014 | 22.19 | 22.35 | 22.19 | 22.29 | 4,348,757 | +0.31(+1.42%) |
Sep 03, 2014 | 22.01 | 22.04 | 21.94 | 21.97 | 1,013,927 | +0.21(+0.97%) |
Sep 02, 2014 | 21.78 | 21.80 | 21.69 | 21.76 | 1,741,967 | +0.04(+0.17%) |
Aug 29, 2014 | 21.65 | 21.72 | 21.72 | 21.72 | 666,496 | +0.04(+0.17%) |
Aug 28, 2014 | 21.65 | 21.70 | 21.62 | 21.69 | 533,005 | -0.14(-0.64%) |
Aug 27, 2014 | 21.88 | 21.89 | 21.80 | 21.83 | 1,623,884 | -0.01(-0.03%) |
Aug 26, 2014 | 21.79 | 21.89 | 21.79 | 21.83 | 1,853,181 | +0.17(+0.76%) |
Aug 25, 2014 | 21.56 | 21.70 | 21.54 | 21.67 | 1,583,684 | +0.31(+1.46%) |
Aug 22, 2014 | 21.36 | 21.42 | 21.26 | 21.36 | 717,510 | -0.11(-0.51%) |
Aug 21, 2014 | 21.42 | 21.50 | 21.39 | 21.46 | 846,748 | +0.13(+0.62%) |
Aug 20, 2014 | 21.21 | 21.34 | 21.19 | 21.33 | 1,567,462 | +0.03(+0.12%) |
Aug 19, 2014 | 21.28 | 21.31 | 21.24 | 21.31 | 973,717 | +0.11(+0.52%) |
Aug 18, 2014 | 21.13 | 21.20 | 21.09 | 21.20 | 577,020 | +0.23(+1.08%) |
Aug 15, 2014 | 21.23 | 21.24 | 20.77 | 20.97 | 1,100,795 | -0.08(-0.38%) |
Aug 14, 2014 | 21.02 | 21.08 | 20.99 | 21.05 | 1,410,812 | +0.10(+0.49%) |
Aug 13, 2014 | 20.89 | 20.98 | 20.87 | 20.95 | 763,323 | +0.13(+0.61%) |
Aug 12, 2014 | 20.79 | 20.86 | 20.75 | 20.82 | 2,523,997 | +0.00(+0.00%) |
Aug 11, 2014 | 20.86 | 20.92 | 20.82 | 20.82 | 813,396 | +0.05(+0.22%) |
Aug 08, 2014 | 20.57 | 20.71 | 20.51 | 20.78 | 2,772,200 | +0.20(+0.99%) |
Aug 07, 2014 | 20.89 | 20.92 | 20.52 | 20.57 | 1,047,921 | -0.29(-1.37%) |
Aug 06, 2014 | 20.78 | 20.96 | 20.76 | 20.86 | 1,339,384 | +0.02(+0.09%) |
Aug 05, 2014 | 21.04 | 21.06 | 20.78 | 20.84 | 2,576,884 | -0.26(-1.21%) |
Aug 04, 2014 | 21.08 | 21.13 | 20.93 | 21.10 | 1,574,251 | +0.10(+0.48%) |