Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.03 | 21.49 | 20.86 | 21.37 | 30,108 | +0.26(+1.23%) |
Oct 30, 2014 | 21.30 | 21.30 | 21.07 | 21.11 | 19,045 | -0.40(-1.86%) |
Oct 29, 2014 | 20.89 | 21.51 | 20.89 | 21.51 | 27,179 | +0.73(+3.51%) |
Oct 28, 2014 | 21.01 | 21.01 | 20.75 | 20.78 | 30,331 | -0.03(-0.14%) |
Oct 27, 2014 | 20.25 | 20.82 | 20.28 | 20.81 | 24,083 | +0.53(+2.61%) |
Oct 24, 2014 | 20.67 | 20.68 | 20.25 | 20.28 | 67,681 | -0.37(-1.79%) |
Oct 23, 2014 | 22.22 | 22.47 | 20.13 | 20.65 | 196,600 | +0.57(+2.84%) |
Oct 22, 2014 | 20.35 | 20.37 | 20.02 | 20.08 | 14,178 | -0.08(-0.40%) |
Oct 21, 2014 | 19.95 | 20.16 | 19.90 | 20.16 | 5,348 | +0.39(+1.97%) |
Oct 20, 2014 | 19.76 | 19.77 | 19.76 | 19.77 | 7,037 | -0.11(-0.55%) |
Oct 17, 2014 | 20.05 | 20.22 | 19.88 | 19.88 | 6,782 | -0.34(-1.68%) |
Oct 16, 2014 | 20.00 | 20.22 | 19.91 | 20.22 | 16,664 | +0.34(+1.71%) |
Oct 15, 2014 | 20.20 | 20.44 | 19.87 | 19.88 | 13,028 | -0.32(-1.58%) |
Oct 14, 2014 | 20.03 | 20.27 | 19.80 | 20.20 | 29,806 | +0.44(+2.23%) |
Oct 13, 2014 | 19.40 | 19.85 | 19.39 | 19.76 | 9,816 | +0.39(+2.01%) |
Oct 10, 2014 | 19.58 | 19.93 | 19.34 | 19.37 | 11,767 | -0.42(-2.12%) |
Oct 09, 2014 | 20.00 | 20.00 | 19.72 | 19.79 | 5,187 | +0.14(+0.71%) |
Oct 08, 2014 | 19.75 | 19.75 | 19.49 | 19.65 | 10,806 | -0.12(-0.61%) |
Oct 07, 2014 | 21.25 | 21.25 | 19.66 | 19.77 | 12,472 | +0.03(+0.15%) |
Oct 06, 2014 | 19.34 | 19.74 | 19.33 | 19.74 | 4,500 | +0.66(+3.46%) |
Oct 03, 2014 | 19.37 | 19.37 | 19.07 | 19.08 | 8,543 | -0.40(-2.05%) |
Oct 02, 2014 | 19.45 | 19.49 | 19.22 | 19.48 | 3,882 | +0.25(+1.30%) |
Oct 01, 2014 | 19.15 | 19.32 | 19.08 | 19.23 | 11,678 | +0.09(+0.49%) |
Sep 30, 2014 | 19.07 | 19.23 | 19.07 | 19.14 | 3,942 | -0.29(-1.51%) |
Sep 29, 2014 | 19.15 | 19.44 | 19.07 | 19.43 | 4,094 | +0.26(+1.36%) |
Sep 26, 2014 | 19.26 | 19.26 | 19.15 | 19.17 | 1,916 | -0.25(-1.29%) |
Sep 25, 2014 | 19.52 | 19.52 | 19.39 | 19.42 | 3,838 | -0.20(-1.02%) |
Sep 24, 2014 | 19.67 | 19.71 | 19.59 | 19.62 | 3,931 | -0.05(-0.25%) |
Sep 23, 2014 | 19.39 | 19.67 | 19.39 | 19.67 | 4,640 | +0.08(+0.41%) |
Sep 22, 2014 | 20.14 | 20.14 | 19.54 | 19.59 | 6,619 | -0.46(-2.29%) |
Sep 19, 2014 | 20.30 | 20.30 | 20.04 | 20.05 | 5,019 | -0.34(-1.67%) |
Sep 18, 2014 | 21.49 | 21.87 | 20.31 | 20.39 | 4,085 | -0.17(-0.83%) |
Sep 17, 2014 | 20.49 | 20.56 | 20.49 | 20.56 | 1,904 | -0.00(-0.00%) |
Sep 16, 2014 | 20.60 | 20.66 | 20.46 | 20.56 | 5,709 | -0.01(-0.05%) |
Sep 15, 2014 | 20.60 | 20.72 | 20.51 | 20.57 | 6,770 | +0.07(+0.36%) |
Sep 12, 2014 | 20.52 | 20.56 | 20.46 | 20.50 | 1,241 | +0.01(+0.03%) |
Sep 11, 2014 | 20.66 | 20.71 | 20.30 | 20.49 | 5,505 | -0.29(-1.40%) |
Sep 10, 2014 | 20.65 | 20.88 | 20.65 | 20.78 | 3,234 | +0.03(+0.14%) |
Sep 09, 2014 | 20.89 | 20.94 | 20.72 | 20.75 | 4,702 | -0.34(-1.61%) |
Sep 08, 2014 | 21.36 | 21.36 | 21.09 | 21.09 | 1,841 | -0.20(-0.94%) |
Sep 05, 2014 | 21.11 | 21.34 | 21.03 | 21.29 | 4,803 | +0.28(+1.33%) |
Sep 04, 2014 | 21.34 | 21.34 | 20.98 | 21.01 | 5,102 | -0.33(-1.55%) |
Sep 03, 2014 | 21.52 | 21.52 | 21.14 | 21.34 | 7,600 | -0.25(-1.16%) |
Sep 02, 2014 | 21.47 | 21.62 | 21.47 | 21.59 | 3,272 | +0.16(+0.75%) |
Aug 29, 2014 | 21.50 | 21.43 | 21.43 | 21.43 | 2,600 | -0.09(-0.42%) |
Aug 28, 2014 | 21.43 | 21.59 | 21.39 | 21.52 | 12,179 | +0.11(+0.51%) |
Aug 27, 2014 | 21.59 | 21.54 | 21.41 | 21.41 | 3,032 | -0.13(-0.60%) |
Aug 26, 2014 | 21.50 | 21.54 | 21.40 | 21.54 | 4,749 | +0.04(+0.19%) |
Aug 25, 2014 | 21.69 | 21.69 | 21.42 | 21.50 | 13,884 | -0.27(-1.24%) |
Aug 22, 2014 | 22.00 | 22.00 | 21.73 | 21.77 | 2,455 | +0.04(+0.18%) |
Aug 21, 2014 | 21.69 | 21.84 | 21.70 | 21.73 | 6,079 | +0.03(+0.14%) |
Aug 20, 2014 | 21.95 | 21.95 | 21.65 | 21.70 | 6,008 | -0.17(-0.77%) |
Aug 19, 2014 | 21.87 | 21.89 | 21.83 | 21.87 | 2,782 | -0.12(-0.56%) |
Aug 18, 2014 | 21.92 | 22.09 | 21.92 | 21.99 | 5,275 | +0.04(+0.17%) |
Aug 15, 2014 | 22.10 | 22.00 | 21.91 | 21.95 | 2,094 | -0.05(-0.21%) |
Aug 14, 2014 | 21.86 | 22.10 | 21.86 | 22.00 | 1,578 | +0.09(+0.41%) |
Aug 13, 2014 | 22.07 | 22.07 | 21.87 | 21.91 | 2,012 | -0.19(-0.86%) |
Aug 12, 2014 | 22.25 | 22.25 | 21.89 | 22.10 | 4,840 | -0.25(-1.12%) |
Aug 11, 2014 | 22.29 | 22.67 | 22.29 | 22.35 | 3,651 | -0.19(-0.84%) |
Aug 08, 2014 | 22.50 | 22.54 | 22.50 | 22.54 | 902 | +0.07(+0.31%) |
Aug 07, 2014 | 22.47 | 22.49 | 22.41 | 22.47 | 4,800 | +0.04(+0.18%) |
Aug 06, 2014 | 22.33 | 22.46 | 22.33 | 22.43 | 4,886 | +0.22(+0.99%) |
Aug 05, 2014 | 23.03 | 23.03 | 22.18 | 22.21 | 10,421 | -0.39(-1.73%) |
Aug 04, 2014 | 22.53 | 22.62 | 22.45 | 22.60 | 3,963 | +0.42(+1.89%) |