Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.56 | 22.56 | 22.45 | 22.53 | 14,162 | +0.18(+0.83%) |
Oct 30, 2014 | 22.21 | 22.41 | 22.09 | 22.34 | 9,174 | +0.15(+0.67%) |
Oct 29, 2014 | 22.44 | 22.44 | 22.19 | 22.19 | 8,711 | -0.25(-1.09%) |
Oct 28, 2014 | 22.22 | 22.45 | 22.03 | 22.44 | 141,239 | +0.16(+0.71%) |
Oct 27, 2014 | 22.11 | 22.34 | 22.34 | 22.28 | 5,659 | -0.06(-0.27%) |
Oct 24, 2014 | 22.34 | 22.34 | 22.19 | 22.34 | 6,597 | +0.11(+0.50%) |
Oct 23, 2014 | 22.11 | 22.34 | 22.09 | 22.23 | 6,608 | +0.39(+1.78%) |
Oct 22, 2014 | 22.21 | 22.31 | 21.84 | 21.84 | 8,749 | -0.32(-1.46%) |
Oct 21, 2014 | 21.92 | 22.20 | 21.92 | 22.16 | 5,669 | +0.47(+2.17%) |
Oct 20, 2014 | 21.40 | 21.69 | 21.40 | 21.69 | 5,112 | +0.25(+1.19%) |
Oct 17, 2014 | 21.49 | 21.64 | 21.36 | 21.44 | 10,195 | +0.28(+1.34%) |
Oct 16, 2014 | 20.42 | 21.36 | 20.42 | 21.15 | 24,333 | +0.24(+1.17%) |
Oct 15, 2014 | 20.56 | 20.93 | 20.21 | 20.91 | 31,521 | +0.10(+0.47%) |
Oct 14, 2014 | 20.87 | 21.04 | 20.87 | 20.81 | 13,446 | +0.05(+0.24%) |
Oct 13, 2014 | 21.29 | 21.29 | 20.74 | 20.76 | 22,220 | -0.54(-2.52%) |
Oct 10, 2014 | 21.94 | 21.94 | 21.30 | 21.30 | 33,742 | -0.70(-3.17%) |
Oct 09, 2014 | 22.31 | 22.38 | 21.96 | 22.00 | 6,245 | -0.36(-1.62%) |
Oct 08, 2014 | 22.06 | 22.36 | 21.79 | 22.36 | 21,296 | +0.24(+1.10%) |
Oct 07, 2014 | 22.26 | 22.41 | 22.11 | 22.11 | 20,469 | -0.27(-1.23%) |
Oct 06, 2014 | 22.53 | 22.63 | 22.31 | 22.39 | 7,954 | -0.12(-0.53%) |
Oct 03, 2014 | 22.41 | 22.60 | 22.41 | 22.51 | 16,545 | +0.25(+1.14%) |
Oct 02, 2014 | 22.02 | 22.29 | 21.88 | 22.25 | 93,669 | +0.25(+1.12%) |
Oct 01, 2014 | 22.44 | 22.78 | 21.99 | 22.01 | 22,594 | -0.51(-2.27%) |
Sep 30, 2014 | 22.57 | 22.62 | 22.45 | 22.52 | 13,889 | -0.10(-0.43%) |
Sep 29, 2014 | 22.39 | 22.64 | 22.35 | 22.61 | 18,054 | +0.10(+0.43%) |
Sep 26, 2014 | 22.52 | 22.54 | 22.39 | 22.52 | 12,337 | +0.17(+0.75%) |
Sep 25, 2014 | 22.68 | 22.68 | 22.35 | 22.35 | 19,557 | -0.36(-1.60%) |
Sep 24, 2014 | 22.47 | 22.76 | 22.47 | 22.71 | 101,527 | +0.16(+0.70%) |
Sep 23, 2014 | 22.69 | 22.75 | 22.51 | 22.55 | 39,264 | -0.14(-0.60%) |
Sep 22, 2014 | 23.10 | 23.10 | 22.62 | 22.69 | 32,367 | -0.40(-1.74%) |
Sep 19, 2014 | 23.17 | 23.32 | 22.87 | 23.09 | 114,869 | +0.07(+0.32%) |
Sep 18, 2014 | 23.18 | 23.18 | 22.96 | 23.02 | 154,363 | +0.03(+0.14%) |
Sep 17, 2014 | 23.02 | 23.10 | 22.93 | 22.99 | 42,969 | +0.09(+0.39%) |
Sep 16, 2014 | 22.59 | 22.93 | 22.59 | 22.90 | 86,366 | +0.22(+0.99%) |
Sep 15, 2014 | 23.22 | 23.22 | 22.59 | 22.67 | 33,944 | -0.47(-2.05%) |
Sep 12, 2014 | 23.40 | 23.40 | 23.11 | 23.15 | 27,919 | -0.18(-0.78%) |
Sep 11, 2014 | 23.24 | 23.37 | 23.21 | 23.33 | 124,309 | +0.06(+0.25%) |
Sep 10, 2014 | 23.15 | 23.30 | 23.08 | 23.27 | 11,390 | +0.18(+0.76%) |
Sep 09, 2014 | 23.35 | 23.35 | 23.04 | 23.09 | 24,566 | -0.19(-0.80%) |
Sep 08, 2014 | 23.16 | 23.34 | 23.14 | 23.28 | 52,597 | +0.19(+0.81%) |
Sep 05, 2014 | 22.86 | 23.10 | 22.83 | 23.09 | 6,467 | +0.20(+0.88%) |
Sep 04, 2014 | 23.10 | 23.17 | 22.84 | 22.89 | 4,739 | -0.12(-0.53%) |
Sep 03, 2014 | 23.31 | 23.31 | 23.00 | 23.02 | 9,887 | -0.14(-0.62%) |
Sep 02, 2014 | 23.12 | 23.18 | 23.05 | 23.16 | 8,999 | +0.13(+0.57%) |
Aug 29, 2014 | 23.02 | 23.03 | 23.03 | 23.03 | 7,450 | +0.21(+0.91%) |
Aug 28, 2014 | 22.83 | 22.87 | 22.70 | 22.82 | 19,457 | -0.01(-0.04%) |
Aug 27, 2014 | 22.80 | 22.87 | 22.75 | 22.83 | 10,386 | +0.05(+0.22%) |
Aug 26, 2014 | 22.63 | 22.82 | 22.58 | 22.78 | 7,317 | +0.20(+0.91%) |
Aug 25, 2014 | 22.57 | 22.59 | 22.52 | 22.58 | 9,965 | +0.03(+0.13%) |
Aug 22, 2014 | 22.38 | 22.54 | 22.42 | 22.54 | 11,458 | +0.13(+0.56%) |
Aug 21, 2014 | 22.53 | 22.53 | 22.37 | 22.42 | 6,701 | -0.05(-0.21%) |
Aug 20, 2014 | 22.34 | 22.47 | 22.34 | 22.47 | 5,254 | +0.10(+0.44%) |
Aug 19, 2014 | 22.34 | 22.37 | 22.21 | 22.37 | 2,735 | +0.16(+0.73%) |
Aug 18, 2014 | 22.19 | 22.22 | 22.17 | 22.21 | 4,230 | +0.17(+0.78%) |
Aug 15, 2014 | 22.12 | 22.12 | 21.95 | 22.04 | 3,391 | +0.05(+0.22%) |
Aug 14, 2014 | 21.90 | 22.02 | 21.90 | 21.99 | 2,624 | +0.12(+0.53%) |
Aug 13, 2014 | 21.75 | 21.88 | 21.75 | 21.87 | 2,786 | +0.12(+0.55%) |
Aug 12, 2014 | 21.82 | 21.87 | 21.70 | 21.75 | 2,506 | -0.05(-0.23%) |
Aug 11, 2014 | 21.82 | 21.86 | 21.72 | 21.80 | 3,574 | +0.20(+0.92%) |
Aug 08, 2014 | 21.62 | 21.62 | 21.51 | 21.60 | 1,525 | +0.14(+0.63%) |
Aug 07, 2014 | 21.61 | 21.68 | 21.47 | 21.47 | 9,026 | -0.04(-0.18%) |
Aug 06, 2014 | 21.44 | 21.59 | 21.44 | 21.51 | 3,016 | -0.08(-0.36%) |
Aug 05, 2014 | 21.75 | 21.80 | 21.56 | 21.58 | 4,980 | -0.28(-1.26%) |
Aug 04, 2014 | 21.68 | 21.86 | 21.67 | 21.86 | 3,094 | +0.22(+1.04%) |