Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.92 | 22.99 | 22.31 | 22.41 | 1,599,089 | -0.10(-0.46%) |
Oct 30, 2014 | 22.15 | 22.91 | 22.12 | 22.52 | 1,751,408 | +0.28(+1.26%) |
Oct 29, 2014 | 22.18 | 22.23 | 22.03 | 22.23 | 1,083,771 | +0.10(+0.47%) |
Oct 28, 2014 | 22.06 | 22.14 | 21.91 | 22.13 | 1,468,124 | +0.13(+0.61%) |
Oct 27, 2014 | 21.92 | 22.09 | 21.94 | 22.00 | 899,865 | +0.06(+0.27%) |
Oct 24, 2014 | 21.61 | 21.96 | 21.43 | 21.94 | 1,110,933 | +0.57(+2.66%) |
Oct 23, 2014 | 21.41 | 21.56 | 21.10 | 21.37 | 862,476 | +0.36(+1.72%) |
Oct 22, 2014 | 21.34 | 21.35 | 20.99 | 21.01 | 749,919 | -0.24(-1.15%) |
Oct 21, 2014 | 20.93 | 21.26 | 20.86 | 21.25 | 788,349 | +0.33(+1.55%) |
Oct 20, 2014 | 20.84 | 20.90 | 20.73 | 20.93 | 1,023,912 | -0.01(-0.07%) |
Oct 17, 2014 | 20.71 | 20.99 | 20.42 | 20.94 | 1,756,319 | +0.47(+2.27%) |
Oct 16, 2014 | 19.90 | 20.60 | 19.90 | 20.48 | 1,657,675 | +0.32(+1.58%) |
Oct 15, 2014 | 19.57 | 20.28 | 19.53 | 20.16 | 1,990,774 | +0.33(+1.64%) |
Oct 14, 2014 | 19.71 | 19.94 | 19.63 | 19.83 | 1,029,619 | +0.32(+1.63%) |
Oct 13, 2014 | 19.44 | 19.65 | 19.37 | 19.51 | 881,958 | +0.09(+0.46%) |
Oct 10, 2014 | 19.55 | 19.81 | 19.42 | 19.43 | 618,979 | -0.13(-0.64%) |
Oct 09, 2014 | 19.94 | 20.00 | 19.53 | 19.55 | 953,649 | -0.41(-2.04%) |
Oct 08, 2014 | 19.61 | 19.98 | 19.60 | 19.96 | 837,686 | +0.37(+1.89%) |
Oct 07, 2014 | 19.72 | 19.80 | 19.58 | 19.59 | 653,322 | -0.28(-1.41%) |
Oct 06, 2014 | 20.19 | 20.19 | 19.86 | 19.87 | 534,452 | -0.24(-1.18%) |
Oct 03, 2014 | 20.10 | 20.22 | 20.02 | 20.11 | 593,836 | +0.22(+1.11%) |
Oct 02, 2014 | 19.88 | 20.05 | 19.83 | 19.88 | 1,000,371 | +0.02(+0.11%) |
Oct 01, 2014 | 20.05 | 20.10 | 19.67 | 19.86 | 2,136,240 | -0.18(-0.92%) |
Sep 30, 2014 | 20.45 | 20.48 | 20.05 | 20.05 | 1,428,574 | -0.44(-2.13%) |
Sep 29, 2014 | 20.42 | 20.57 | 20.30 | 20.48 | 705,079 | -0.14(-0.68%) |
Sep 26, 2014 | 20.42 | 20.66 | 20.36 | 20.62 | 532,593 | +0.22(+1.09%) |
Sep 25, 2014 | 20.54 | 20.54 | 20.23 | 20.40 | 994,497 | -0.17(-0.83%) |
Sep 24, 2014 | 20.15 | 20.58 | 20.01 | 20.57 | 768,450 | +0.37(+1.83%) |
Sep 23, 2014 | 20.43 | 20.50 | 20.19 | 20.20 | 711,724 | -0.32(-1.55%) |
Sep 22, 2014 | 20.77 | 20.82 | 20.52 | 20.52 | 781,595 | -0.32(-1.53%) |
Sep 19, 2014 | 21.06 | 21.14 | 20.72 | 20.84 | 1,283,233 | -0.18(-0.84%) |
Sep 18, 2014 | 21.13 | 21.18 | 20.97 | 21.02 | 554,443 | -0.06(-0.28%) |
Sep 17, 2014 | 20.68 | 21.19 | 20.65 | 21.07 | 1,085,609 | +0.37(+1.79%) |
Sep 16, 2014 | 20.68 | 20.85 | 20.63 | 20.70 | 575,407 | +0.03(+0.14%) |
Sep 15, 2014 | 20.66 | 20.78 | 20.50 | 20.68 | 687,005 | -0.01(-0.07%) |
Sep 12, 2014 | 20.67 | 20.79 | 20.53 | 20.69 | 1,218,521 | -0.04(-0.21%) |
Sep 11, 2014 | 20.52 | 20.78 | 20.42 | 20.73 | 415,022 | +0.12(+0.57%) |
Sep 10, 2014 | 20.29 | 20.63 | 20.16 | 20.62 | 943,880 | +0.33(+1.64%) |
Sep 09, 2014 | 20.45 | 20.50 | 20.27 | 20.28 | 436,164 | -0.24(-1.19%) |
Sep 08, 2014 | 20.48 | 20.55 | 20.34 | 20.53 | 388,750 | +0.06(+0.29%) |
Sep 05, 2014 | 20.50 | 20.53 | 20.36 | 20.47 | 352,108 | -0.09(-0.43%) |
Sep 04, 2014 | 20.74 | 20.77 | 20.51 | 20.56 | 394,532 | -0.19(-0.93%) |
Sep 03, 2014 | 20.94 | 21.01 | 20.69 | 20.75 | 824,208 | -0.09(-0.42%) |
Sep 02, 2014 | 20.82 | 20.92 | 20.73 | 20.84 | 720,024 | +0.06(+0.28%) |
Aug 29, 2014 | 20.59 | 20.78 | 20.78 | 20.78 | 550,539 | +0.20(+0.96%) |
Aug 28, 2014 | 20.73 | 20.73 | 20.48 | 20.58 | 552,981 | -0.19(-0.92%) |
Aug 27, 2014 | 20.81 | 20.87 | 20.69 | 20.77 | 487,327 | +0.05(+0.25%) |
Aug 26, 2014 | 20.74 | 20.80 | 20.65 | 20.72 | 487,477 | +0.01(+0.04%) |
Aug 25, 2014 | 20.77 | 20.90 | 20.67 | 20.71 | 649,199 | +0.07(+0.36%) |
Aug 22, 2014 | 20.50 | 20.73 | 20.39 | 20.64 | 714,945 | +0.13(+0.64%) |
Aug 21, 2014 | 20.60 | 20.64 | 20.41 | 20.51 | 740,403 | -0.07(-0.36%) |
Aug 20, 2014 | 20.77 | 20.79 | 20.57 | 20.58 | 737,909 | -0.29(-1.40%) |
Aug 19, 2014 | 20.73 | 20.92 | 20.73 | 20.87 | 437,855 | +0.15(+0.74%) |
Aug 18, 2014 | 20.67 | 20.80 | 20.53 | 20.72 | 416,640 | +0.21(+1.04%) |
Aug 15, 2014 | 20.68 | 20.74 | 20.29 | 20.51 | 536,626 | -0.01(-0.07%) |
Aug 14, 2014 | 20.43 | 20.52 | 20.40 | 20.52 | 284,202 | +0.12(+0.57%) |
Aug 13, 2014 | 20.25 | 20.43 | 20.25 | 20.40 | 246,544 | +0.21(+1.05%) |
Aug 12, 2014 | 20.21 | 20.32 | 20.03 | 20.19 | 516,426 | -0.01(-0.04%) |
Aug 11, 2014 | 20.05 | 20.35 | 19.99 | 20.20 | 532,685 | +0.26(+1.29%) |
Aug 08, 2014 | 19.77 | 20.01 | 19.77 | 19.94 | 419,134 | +0.17(+0.85%) |
Aug 07, 2014 | 19.96 | 19.97 | 19.74 | 19.77 | 543,931 | -0.11(-0.55%) |
Aug 06, 2014 | 19.75 | 19.92 | 19.75 | 19.88 | 828,129 | +0.10(+0.48%) |
Aug 05, 2014 | 20.00 | 20.18 | 19.78 | 19.79 | 1,004,529 | -0.29(-1.46%) |
Aug 04, 2014 | 20.13 | 20.16 | 19.78 | 20.08 | 1,468,412 | +0.02(+0.11%) |