Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.15 | 21.29 | 21.10 | 21.23 | 691,385 | +0.54(+2.59%) |
Oct 30, 2014 | 20.56 | 20.75 | 20.54 | 20.69 | 77,840 | +0.16(+0.79%) |
Oct 29, 2014 | 20.67 | 20.71 | 20.45 | 20.53 | 136,479 | -0.11(-0.53%) |
Oct 28, 2014 | 20.62 | 20.67 | 20.58 | 20.64 | 48,229 | +0.20(+1.00%) |
Oct 27, 2014 | 20.41 | 20.43 | 20.43 | 20.43 | 143,600 | +0.00(+0.00%) |
Oct 24, 2014 | 20.44 | 20.45 | 20.35 | 20.43 | 64,040 | +0.01(+0.07%) |
Oct 23, 2014 | 20.43 | 20.49 | 20.36 | 20.42 | 148,695 | +0.22(+1.07%) |
Oct 22, 2014 | 20.26 | 20.35 | 20.19 | 20.20 | 150,022 | -0.12(-0.60%) |
Oct 21, 2014 | 20.19 | 20.36 | 20.19 | 20.32 | 201,022 | +0.20(+1.01%) |
Oct 20, 2014 | 19.95 | 20.13 | 19.95 | 20.12 | 70,250 | +0.19(+0.95%) |
Oct 17, 2014 | 19.88 | 20.00 | 19.88 | 19.93 | 187,813 | +0.19(+0.96%) |
Oct 16, 2014 | 19.53 | 19.87 | 19.44 | 19.74 | 124,165 | +0.06(+0.31%) |
Oct 15, 2014 | 19.68 | 19.73 | 19.41 | 19.68 | 491,322 | -0.07(-0.38%) |
Oct 14, 2014 | 19.82 | 19.91 | 19.74 | 19.76 | 787,118 | +0.03(+0.17%) |
Oct 13, 2014 | 19.90 | 19.93 | 19.68 | 19.72 | 185,802 | -0.03(-0.14%) |
Oct 10, 2014 | 19.89 | 19.94 | 19.74 | 19.75 | 93,023 | -0.12(-0.61%) |
Oct 09, 2014 | 20.13 | 20.14 | 19.84 | 19.87 | 281,163 | -0.29(-1.45%) |
Oct 08, 2014 | 19.90 | 20.20 | 19.86 | 20.16 | 301,942 | +0.26(+1.33%) |
Oct 07, 2014 | 19.99 | 20.04 | 19.88 | 19.90 | 1,765,677 | -0.16(-0.78%) |
Oct 06, 2014 | 20.09 | 20.09 | 19.99 | 20.05 | 123,621 | +0.09(+0.48%) |
Oct 03, 2014 | 19.98 | 20.00 | 19.89 | 19.96 | 166,016 | -0.06(-0.32%) |
Oct 02, 2014 | 20.07 | 20.12 | 19.84 | 20.02 | 153,235 | -0.13(-0.63%) |
Oct 01, 2014 | 20.26 | 20.28 | 20.14 | 20.15 | 304,236 | -0.22(-1.07%) |
Sep 30, 2014 | 20.35 | 20.38 | 20.24 | 20.37 | 753,933 | +0.03(+0.13%) |
Sep 29, 2014 | 20.35 | 20.38 | 20.28 | 20.34 | 420,679 | -0.21(-1.02%) |
Sep 26, 2014 | 20.51 | 20.62 | 20.49 | 20.55 | 212,369 | +0.15(+0.73%) |
Sep 25, 2014 | 20.54 | 20.54 | 20.38 | 20.40 | 127,406 | -0.24(-1.18%) |
Sep 24, 2014 | 20.65 | 20.67 | 20.55 | 20.64 | 111,992 | +0.00(+0.01%) |
Sep 23, 2014 | 20.68 | 20.70 | 20.59 | 20.64 | 186,753 | -0.07(-0.32%) |
Sep 22, 2014 | 20.72 | 20.76 | 20.68 | 20.71 | 139,573 | -0.13(-0.65%) |
Sep 19, 2014 | 20.92 | 20.96 | 20.73 | 20.84 | 105,272 | -0.06(-0.29%) |
Sep 18, 2014 | 20.89 | 20.92 | 20.86 | 20.90 | 96,514 | +0.12(+0.58%) |
Sep 17, 2014 | 20.93 | 20.97 | 20.78 | 20.78 | 162,064 | -0.21(-1.00%) |
Sep 16, 2014 | 20.85 | 21.03 | 20.80 | 20.99 | 136,492 | +0.01(+0.06%) |
Sep 15, 2014 | 21.07 | 21.07 | 20.97 | 20.98 | 112,361 | -0.16(-0.76%) |
Sep 12, 2014 | 21.25 | 21.25 | 21.13 | 21.14 | 490,888 | -0.14(-0.66%) |
Sep 11, 2014 | 21.27 | 21.30 | 21.21 | 21.28 | 87,646 | -0.10(-0.47%) |
Sep 10, 2014 | 21.31 | 21.41 | 21.31 | 21.38 | 82,682 | +0.01(+0.03%) |
Sep 09, 2014 | 21.45 | 21.45 | 21.33 | 21.38 | 124,968 | -0.20(-0.91%) |
Sep 08, 2014 | 21.66 | 21.68 | 21.52 | 21.57 | 82,026 | -0.20(-0.90%) |
Sep 05, 2014 | 21.67 | 21.79 | 21.67 | 21.77 | 300,519 | -0.04(-0.19%) |
Sep 04, 2014 | 21.92 | 21.92 | 21.79 | 21.81 | 107,448 | -0.11(-0.52%) |
Sep 03, 2014 | 21.89 | 21.95 | 21.89 | 21.92 | 120,005 | +0.13(+0.62%) |
Sep 02, 2014 | 21.64 | 21.77 | 21.64 | 21.79 | 122,289 | +0.06(+0.28%) |
Aug 29, 2014 | 21.79 | 21.73 | 21.73 | 21.73 | 131,331 | -0.05(-0.25%) |
Aug 28, 2014 | 21.97 | 21.97 | 21.77 | 21.78 | 178,273 | -0.12(-0.55%) |
Aug 27, 2014 | 21.93 | 21.93 | 21.86 | 21.90 | 37,499 | +0.02(+0.09%) |
Aug 26, 2014 | 21.90 | 21.91 | 21.86 | 21.88 | 71,790 | -0.01(-0.03%) |
Aug 25, 2014 | 21.83 | 21.91 | 21.83 | 21.89 | 49,558 | +0.09(+0.43%) |
Aug 22, 2014 | 21.85 | 21.88 | 21.77 | 21.79 | 50,926 | -0.06(-0.28%) |
Aug 21, 2014 | 21.91 | 21.93 | 21.83 | 21.85 | 68,835 | +0.08(+0.37%) |
Aug 20, 2014 | 21.71 | 21.80 | 21.69 | 21.77 | 89,602 | -0.08(-0.37%) |
Aug 19, 2014 | 21.87 | 21.87 | 21.79 | 21.85 | 81,061 | +0.13(+0.62%) |
Aug 18, 2014 | 21.73 | 21.73 | 21.66 | 21.72 | 184,356 | +0.09(+0.40%) |
Aug 15, 2014 | 21.67 | 21.76 | 21.56 | 21.63 | 176,147 | +0.08(+0.37%) |
Aug 14, 2014 | 21.62 | 21.62 | 21.54 | 21.55 | 638,270 | -0.01(-0.03%) |
Aug 13, 2014 | 21.50 | 21.50 | 21.50 | 21.56 | 70,073 | +0.18(+0.82%) |
Aug 12, 2014 | 21.37 | 21.38 | 21.31 | 21.38 | 80,640 | +0.01(+0.03%) |
Aug 11, 2014 | 21.32 | 21.43 | 21.32 | 21.38 | 112,088 | +0.14(+0.67%) |
Aug 08, 2014 | 21.19 | 21.23 | 21.15 | 21.23 | 159,399 | +0.11(+0.51%) |
Aug 07, 2014 | 21.33 | 21.33 | 21.11 | 21.13 | 137,052 | -0.09(-0.41%) |
Aug 06, 2014 | 21.21 | 21.26 | 21.10 | 21.21 | 110,809 | -0.13(-0.63%) |
Aug 05, 2014 | 21.48 | 21.48 | 21.29 | 21.35 | 79,769 | -0.25(-1.15%) |
Aug 04, 2014 | 21.57 | 21.63 | 21.47 | 21.60 | 209,713 | +0.03(+0.13%) |