Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.25 | 20.39 | 20.10 | 20.11 | 2,423,520 | -0.11(-0.53%) |
Oct 30, 2014 | 19.93 | 20.22 | 19.91 | 20.22 | 1,144,748 | +0.20(+1.00%) |
Oct 29, 2014 | 20.03 | 20.15 | 19.85 | 20.02 | 896,825 | -0.02(-0.11%) |
Oct 28, 2014 | 19.90 | 20.04 | 19.81 | 20.04 | 678,877 | +0.11(+0.54%) |
Oct 27, 2014 | 19.83 | 19.83 | 19.83 | 19.93 | 785,536 | +0.11(+0.54%) |
Oct 24, 2014 | 19.96 | 20.00 | 19.78 | 19.83 | 1,072,459 | -0.09(-0.43%) |
Oct 23, 2014 | 19.81 | 19.96 | 19.70 | 19.91 | 1,994,186 | +0.23(+1.16%) |
Oct 22, 2014 | 19.61 | 19.83 | 19.58 | 19.68 | 1,642,133 | +0.11(+0.58%) |
Oct 21, 2014 | 19.26 | 19.58 | 19.21 | 19.57 | 2,389,026 | +0.32(+1.67%) |
Oct 20, 2014 | 18.95 | 19.25 | 18.89 | 19.25 | 2,037,858 | +0.31(+1.62%) |
Oct 17, 2014 | 19.06 | 19.06 | 18.80 | 18.94 | 1,806,704 | +0.04(+0.23%) |
Oct 16, 2014 | 18.69 | 18.95 | 18.57 | 18.90 | 1,390,164 | +0.04(+0.19%) |
Oct 15, 2014 | 18.81 | 18.97 | 18.69 | 18.86 | 1,596,737 | -0.05(-0.26%) |
Oct 14, 2014 | 18.74 | 19.05 | 18.72 | 18.91 | 1,195,545 | +0.24(+1.26%) |
Oct 13, 2014 | 18.59 | 18.85 | 18.59 | 18.67 | 1,510,123 | +0.05(+0.27%) |
Oct 10, 2014 | 18.95 | 19.09 | 18.61 | 18.62 | 1,499,003 | -0.24(-1.25%) |
Oct 09, 2014 | 18.82 | 19.10 | 18.74 | 18.86 | 1,695,668 | +0.06(+0.34%) |
Oct 08, 2014 | 18.50 | 18.86 | 18.45 | 18.80 | 1,243,458 | +0.32(+1.74%) |
Oct 07, 2014 | 18.59 | 18.70 | 18.47 | 18.47 | 1,274,125 | -0.18(-0.96%) |
Oct 06, 2014 | 18.59 | 18.77 | 18.49 | 18.65 | 1,107,390 | +0.12(+0.66%) |
Oct 03, 2014 | 18.46 | 18.68 | 18.32 | 18.53 | 1,126,400 | +0.22(+1.21%) |
Oct 02, 2014 | 18.48 | 18.53 | 18.21 | 18.31 | 1,283,194 | -0.11(-0.58%) |
Oct 01, 2014 | 18.31 | 18.57 | 18.31 | 18.42 | 970,049 | +0.06(+0.35%) |
Sep 30, 2014 | 18.62 | 18.62 | 18.29 | 18.35 | 1,492,536 | -0.19(-1.04%) |
Sep 29, 2014 | 18.49 | 18.55 | 18.31 | 18.55 | 830,406 | +0.04(+0.19%) |
Sep 26, 2014 | 18.23 | 18.55 | 18.20 | 18.51 | 1,411,657 | +0.25(+1.37%) |
Sep 25, 2014 | 18.39 | 18.41 | 18.17 | 18.26 | 1,382,236 | -0.12(-0.66%) |
Sep 24, 2014 | 18.55 | 18.65 | 18.37 | 18.38 | 1,295,559 | -0.16(-0.84%) |
Sep 23, 2014 | 18.74 | 18.81 | 18.54 | 18.54 | 1,364,586 | -0.19(-1.02%) |
Sep 22, 2014 | 18.81 | 18.87 | 18.69 | 18.73 | 1,745,107 | -0.09(-0.49%) |
Sep 19, 2014 | 18.83 | 18.95 | 18.70 | 18.82 | 1,751,651 | +0.04(+0.23%) |
Sep 18, 2014 | 19.06 | 19.13 | 18.71 | 18.78 | 2,661,594 | -0.26(-1.38%) |
Sep 17, 2014 | 19.24 | 19.33 | 19.04 | 19.04 | 1,169,282 | -0.11(-0.56%) |
Sep 16, 2014 | 19.08 | 19.32 | 18.99 | 19.15 | 1,755,285 | +0.06(+0.30%) |
Sep 15, 2014 | 19.39 | 19.43 | 19.07 | 19.09 | 1,923,140 | -0.33(-1.68%) |
Sep 12, 2014 | 19.96 | 19.96 | 19.22 | 19.42 | 1,639,722 | -0.57(-2.87%) |
Sep 11, 2014 | 20.05 | 20.13 | 19.97 | 19.99 | 1,786,758 | -0.11(-0.56%) |
Sep 10, 2014 | 20.20 | 20.20 | 20.02 | 20.10 | 1,887,625 | -0.19(-0.94%) |
Sep 09, 2014 | 20.35 | 20.35 | 20.21 | 20.30 | 544,516 | -0.04(-0.17%) |
Sep 08, 2014 | 20.37 | 20.54 | 20.28 | 20.33 | 736,265 | -0.13(-0.62%) |
Sep 05, 2014 | 20.22 | 20.48 | 20.21 | 20.46 | 727,371 | +0.23(+1.12%) |
Sep 04, 2014 | 20.33 | 20.44 | 20.20 | 20.23 | 525,946 | -0.12(-0.59%) |
Sep 03, 2014 | 20.29 | 20.44 | 20.29 | 20.35 | 593,611 | +0.04(+0.17%) |
Sep 02, 2014 | 20.25 | 20.33 | 20.20 | 20.32 | 662,189 | +0.05(+0.24%) |
Aug 29, 2014 | 20.08 | 20.27 | 20.27 | 20.27 | 532,147 | +0.22(+1.10%) |
Aug 28, 2014 | 20.09 | 20.13 | 20.00 | 20.05 | 293,357 | -0.08(-0.39%) |
Aug 27, 2014 | 20.06 | 20.18 | 20.04 | 20.13 | 352,456 | +0.06(+0.32%) |
Aug 26, 2014 | 20.03 | 20.20 | 20.03 | 20.06 | 525,890 | +0.01(+0.07%) |
Aug 25, 2014 | 20.27 | 20.28 | 19.99 | 20.05 | 420,782 | -0.18(-0.88%) |
Aug 22, 2014 | 20.33 | 20.39 | 20.16 | 20.22 | 472,994 | -0.18(-0.90%) |
Aug 21, 2014 | 20.41 | 20.54 | 20.37 | 20.41 | 498,296 | -0.01(-0.07%) |
Aug 20, 2014 | 20.38 | 20.48 | 20.20 | 20.42 | 515,475 | +0.09(+0.42%) |
Aug 19, 2014 | 20.33 | 20.35 | 20.20 | 20.34 | 436,630 | +0.00(+0.00%) |
Aug 18, 2014 | 20.17 | 20.34 | 20.10 | 20.34 | 501,684 | +0.23(+1.13%) |
Aug 15, 2014 | 20.13 | 20.22 | 20.04 | 20.11 | 693,985 | +0.01(+0.04%) |
Aug 14, 2014 | 20.20 | 20.27 | 20.00 | 20.10 | 650,931 | -0.09(-0.46%) |
Aug 13, 2014 | 19.84 | 20.22 | 19.84 | 20.20 | 610,874 | +0.38(+1.90%) |
Aug 12, 2014 | 19.93 | 19.95 | 19.78 | 19.82 | 423,438 | -0.06(-0.29%) |
Aug 11, 2014 | 19.75 | 19.97 | 19.74 | 19.88 | 837,119 | +0.16(+0.83%) |
Aug 08, 2014 | 19.53 | 19.74 | 19.47 | 19.71 | 850,032 | +0.22(+1.13%) |
Aug 07, 2014 | 19.58 | 19.59 | 19.41 | 19.49 | 1,033,831 | +0.01(+0.07%) |
Aug 06, 2014 | 19.48 | 19.60 | 19.45 | 19.48 | 1,186,115 | -0.03(-0.15%) |
Aug 05, 2014 | 19.68 | 19.81 | 19.47 | 19.51 | 1,186,950 | -0.28(-1.43%) |
Aug 04, 2014 | 19.86 | 19.93 | 19.63 | 19.79 | 1,757,984 | -0.18(-0.89%) |