Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.44 | 19.61 | 19.44 | 19.60 | 26,040 | +0.53(+2.78%) |
Oct 30, 2014 | 18.88 | 19.07 | 18.87 | 19.07 | 18,767 | +0.30(+1.62%) |
Oct 29, 2014 | 19.26 | 19.32 | 18.63 | 18.77 | 22,980 | -0.60(-3.10%) |
Oct 28, 2014 | 19.30 | 19.48 | 19.30 | 19.37 | 31,514 | +0.28(+1.49%) |
Oct 27, 2014 | 19.04 | 19.15 | 19.73 | 19.08 | 20,062 | -0.65(-3.30%) |
Oct 24, 2014 | 19.68 | 19.75 | 19.65 | 19.73 | 10,168 | -0.08(-0.38%) |
Oct 23, 2014 | 19.82 | 19.94 | 19.67 | 19.81 | 18,280 | -0.57(-2.82%) |
Oct 22, 2014 | 20.54 | 20.57 | 20.38 | 20.38 | 10,636 | -0.22(-1.07%) |
Oct 21, 2014 | 20.54 | 20.61 | 20.48 | 20.61 | 14,127 | -0.40(-1.89%) |
Oct 20, 2014 | 20.94 | 21.05 | 20.87 | 21.00 | 20,228 | -0.24(-1.13%) |
Oct 17, 2014 | 21.13 | 21.29 | 21.09 | 21.24 | 14,088 | +0.67(+3.25%) |
Oct 16, 2014 | 20.42 | 20.66 | 20.42 | 20.57 | 26,133 | +0.03(+0.12%) |
Oct 15, 2014 | 20.36 | 20.64 | 20.34 | 20.55 | 20,316 | +0.15(+0.71%) |
Oct 14, 2014 | 20.46 | 20.56 | 20.36 | 20.40 | 21,232 | -0.36(-1.73%) |
Oct 13, 2014 | 20.84 | 20.91 | 20.67 | 20.76 | 11,588 | -0.20(-0.96%) |
Oct 10, 2014 | 21.10 | 21.12 | 20.95 | 20.96 | 42,669 | -0.81(-3.74%) |
Oct 09, 2014 | 22.03 | 22.03 | 21.78 | 21.78 | 14,974 | -0.49(-2.18%) |
Oct 08, 2014 | 22.05 | 22.27 | 21.98 | 22.27 | 15,655 | +0.13(+0.57%) |
Oct 07, 2014 | 22.29 | 22.30 | 22.08 | 22.14 | 21,807 | +0.42(+1.95%) |
Oct 06, 2014 | 21.83 | 21.89 | 21.72 | 21.72 | 26,865 | +0.93(+4.50%) |
Oct 03, 2014 | 20.87 | 20.88 | 20.78 | 20.78 | 17,013 | +0.27(+1.32%) |
Oct 02, 2014 | 20.50 | 20.51 | 20.30 | 20.51 | 14,950 | +0.02(+0.09%) |
Oct 01, 2014 | 20.78 | 20.78 | 20.48 | 20.49 | 13,554 | -0.25(-1.22%) |
Sep 30, 2014 | 20.73 | 20.78 | 20.69 | 20.74 | 16,809 | -0.16(-0.79%) |
Sep 29, 2014 | 20.96 | 21.07 | 20.86 | 20.91 | 38,141 | -0.89(-4.09%) |
Sep 26, 2014 | 21.79 | 21.84 | 21.74 | 21.80 | 10,785 | +0.17(+0.79%) |
Sep 25, 2014 | 21.80 | 21.87 | 21.45 | 21.63 | 34,659 | -0.27(-1.21%) |
Sep 24, 2014 | 21.76 | 21.89 | 21.71 | 21.89 | 15,125 | +0.33(+1.55%) |
Sep 23, 2014 | 21.67 | 21.70 | 21.56 | 21.56 | 10,372 | -0.17(-0.79%) |
Sep 22, 2014 | 21.98 | 22.06 | 21.73 | 21.73 | 25,036 | -0.08(-0.38%) |
Sep 19, 2014 | 22.10 | 22.10 | 21.81 | 21.81 | 26,547 | +0.36(+1.68%) |
Sep 18, 2014 | 21.44 | 21.48 | 21.40 | 21.45 | 12,668 | +0.05(+0.24%) |
Sep 17, 2014 | 21.37 | 21.40 | 21.28 | 21.40 | 14,847 | +0.16(+0.74%) |
Sep 16, 2014 | 21.12 | 21.38 | 21.10 | 21.24 | 16,652 | +0.18(+0.87%) |
Sep 15, 2014 | 21.45 | 21.46 | 21.06 | 21.06 | 56,265 | -0.87(-3.97%) |
Sep 12, 2014 | 22.05 | 22.10 | 21.93 | 21.93 | 28,549 | +0.09(+0.40%) |
Sep 11, 2014 | 21.79 | 21.86 | 21.78 | 21.84 | 16,950 | -0.11(-0.49%) |
Sep 10, 2014 | 21.99 | 21.99 | 21.92 | 21.95 | 21,246 | +0.16(+0.75%) |
Sep 09, 2014 | 21.97 | 21.97 | 21.74 | 21.79 | 20,969 | -0.20(-0.89%) |
Sep 08, 2014 | 22.13 | 22.16 | 21.87 | 21.98 | 31,792 | +0.18(+0.81%) |
Sep 05, 2014 | 21.81 | 21.89 | 21.76 | 21.81 | 20,107 | -0.03(-0.14%) |
Sep 04, 2014 | 21.91 | 21.91 | 21.79 | 21.84 | 16,161 | +0.04(+0.17%) |
Sep 03, 2014 | 21.76 | 21.95 | 21.75 | 21.80 | 19,057 | +0.08(+0.38%) |
Sep 02, 2014 | 21.71 | 21.76 | 21.64 | 21.72 | 16,142 | +0.60(+2.84%) |
Aug 29, 2014 | 21.17 | 21.12 | 21.12 | 21.12 | 17,572 | -0.87(-3.94%) |
Aug 28, 2014 | 20.78 | 22.08 | 20.73 | 21.98 | 78,310 | +0.88(+4.16%) |
Aug 27, 2014 | 21.13 | 21.16 | 21.09 | 21.10 | 12,370 | -0.02(-0.09%) |
Aug 26, 2014 | 21.17 | 21.18 | 21.07 | 21.12 | 12,068 | -0.52(-2.42%) |
Aug 25, 2014 | 21.67 | 21.69 | 21.65 | 21.65 | 27,296 | +0.37(+1.72%) |
Aug 22, 2014 | 21.32 | 21.35 | 21.28 | 21.28 | 19,913 | +0.06(+0.30%) |
Aug 21, 2014 | 21.42 | 21.42 | 21.11 | 21.22 | 17,570 | -0.33(-1.55%) |
Aug 20, 2014 | 21.51 | 21.56 | 21.50 | 21.55 | 19,875 | -0.15(-0.70%) |
Aug 19, 2014 | 21.86 | 21.89 | 21.69 | 21.70 | 58,470 | +1.09(+5.30%) |
Aug 18, 2014 | 20.50 | 20.61 | 20.50 | 20.61 | 16,576 | +0.20(+0.96%) |
Aug 15, 2014 | 20.38 | 20.44 | 20.31 | 20.42 | 26,925 | -0.10(-0.49%) |
Aug 14, 2014 | 20.29 | 20.52 | 20.24 | 20.52 | 41,464 | -0.48(-2.29%) |
Aug 13, 2014 | 20.86 | 21.00 | 20.86 | 21.00 | 21,929 | +0.49(+2.40%) |
Aug 12, 2014 | 20.54 | 20.54 | 20.49 | 20.50 | 13,717 | +0.25(+1.25%) |
Aug 11, 2014 | 20.19 | 20.36 | 20.16 | 20.25 | 16,839 | +0.21(+1.07%) |
Aug 08, 2014 | 19.92 | 20.00 | 19.84 | 20.04 | 19,150 | +0.05(+0.25%) |
Aug 07, 2014 | 19.95 | 20.11 | 19.90 | 19.99 | 27,561 | -0.27(-1.34%) |
Aug 06, 2014 | 20.24 | 20.33 | 20.23 | 20.26 | 11,428 | -0.14(-0.68%) |
Aug 05, 2014 | 20.14 | 20.40 | 20.12 | 20.40 | 105,443 | +0.40(+2.02%) |
Aug 04, 2014 | 20.07 | 20.07 | 19.96 | 19.99 | 10,730 | +0.73(+3.80%) |