Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.74 | 19.92 | 19.01 | 19.05 | 732,045 | -0.26(-1.37%) |
Oct 30, 2014 | 19.39 | 19.59 | 18.81 | 19.31 | 549,901 | -0.12(-0.60%) |
Oct 29, 2014 | 19.52 | 19.58 | 18.74 | 19.43 | 282,106 | +0.00(+0.00%) |
Oct 28, 2014 | 19.26 | 19.58 | 18.93 | 19.43 | 548,270 | +0.21(+1.07%) |
Oct 27, 2014 | 19.03 | 19.18 | 18.50 | 19.22 | 437,389 | +0.04(+0.21%) |
Oct 24, 2014 | 19.19 | 19.61 | 18.91 | 19.18 | 211,065 | +0.04(+0.21%) |
Oct 23, 2014 | 18.85 | 19.76 | 18.68 | 19.14 | 483,759 | +0.46(+2.45%) |
Oct 22, 2014 | 19.15 | 19.23 | 18.44 | 18.68 | 442,183 | -0.36(-1.91%) |
Oct 21, 2014 | 18.55 | 19.75 | 18.55 | 19.05 | 713,666 | +0.57(+3.11%) |
Oct 20, 2014 | 18.65 | 18.99 | 18.39 | 18.47 | 528,538 | -0.16(-0.88%) |
Oct 17, 2014 | 18.49 | 19.30 | 18.49 | 18.63 | 772,169 | +0.52(+2.85%) |
Oct 16, 2014 | 17.19 | 18.32 | 17.19 | 18.12 | 690,574 | +0.64(+3.69%) |
Oct 15, 2014 | 17.45 | 17.77 | 16.78 | 17.47 | 1,266,946 | -0.20(-1.13%) |
Oct 14, 2014 | 18.17 | 18.59 | 17.60 | 17.67 | 622,794 | -0.45(-2.49%) |
Oct 13, 2014 | 18.20 | 18.76 | 18.06 | 18.12 | 610,973 | -0.13(-0.74%) |
Oct 10, 2014 | 18.28 | 18.91 | 17.59 | 18.26 | 1,224,477 | -0.11(-0.57%) |
Oct 09, 2014 | 19.09 | 19.27 | 18.27 | 18.37 | 959,581 | -0.73(-3.84%) |
Oct 08, 2014 | 19.13 | 19.49 | 18.95 | 19.10 | 848,678 | -0.02(-0.09%) |
Oct 07, 2014 | 19.46 | 19.57 | 18.92 | 19.12 | 660,468 | -0.46(-2.36%) |
Oct 06, 2014 | 19.91 | 20.01 | 18.32 | 19.58 | 453,160 | -0.35(-1.76%) |
Oct 03, 2014 | 19.57 | 20.06 | 18.90 | 19.93 | 925,999 | +0.60(+3.09%) |
Oct 02, 2014 | 20.00 | 20.16 | 18.62 | 19.33 | 1,616,470 | -0.54(-2.71%) |
Oct 01, 2014 | 20.79 | 20.96 | 19.41 | 19.87 | 1,547,078 | -0.98(-4.69%) |
Sep 30, 2014 | 20.89 | 21.17 | 20.66 | 20.85 | 6,871,054 | -0.01(-0.03%) |
Sep 29, 2014 | 21.14 | 21.14 | 20.49 | 20.86 | 930,159 | -0.46(-2.17%) |
Sep 26, 2014 | 20.74 | 21.56 | 20.74 | 21.32 | 1,076,002 | +0.65(+3.15%) |
Sep 25, 2014 | 21.61 | 21.79 | 20.52 | 20.67 | 1,471,402 | -0.92(-4.26%) |
Sep 24, 2014 | 21.93 | 22.80 | 21.38 | 21.59 | 1,068,798 | -0.23(-1.07%) |
Sep 23, 2014 | 21.25 | 22.86 | 21.25 | 21.82 | 735,292 | +0.55(+2.59%) |
Sep 22, 2014 | 21.86 | 22.78 | 21.10 | 21.27 | 730,174 | -0.81(-3.66%) |
Sep 19, 2014 | 21.71 | 22.26 | 21.51 | 22.08 | 1,064,221 | +0.50(+2.34%) |
Sep 18, 2014 | 21.90 | 22.17 | 21.23 | 21.58 | 832,681 | -0.36(-1.66%) |
Sep 17, 2014 | 21.66 | 22.26 | 21.66 | 21.94 | 560,915 | +0.17(+0.78%) |
Sep 16, 2014 | 21.62 | 22.01 | 21.28 | 21.77 | 561,947 | +0.24(+1.12%) |
Sep 15, 2014 | 21.98 | 22.32 | 21.42 | 21.53 | 420,389 | -0.54(-2.44%) |
Sep 12, 2014 | 21.98 | 22.55 | 21.85 | 22.07 | 339,072 | +0.01(+0.03%) |
Sep 11, 2014 | 22.17 | 23.17 | 21.88 | 22.06 | 289,411 | -0.14(-0.63%) |
Sep 10, 2014 | 22.21 | 22.36 | 21.96 | 22.20 | 86,443 | +0.09(+0.42%) |
Sep 09, 2014 | 22.39 | 22.39 | 21.72 | 22.11 | 365,677 | -0.25(-1.13%) |
Sep 08, 2014 | 22.52 | 22.62 | 22.14 | 22.36 | 410,321 | -0.25(-1.11%) |
Sep 05, 2014 | 22.71 | 23.22 | 22.40 | 22.61 | 359,322 | -0.08(-0.36%) |
Sep 04, 2014 | 23.40 | 23.46 | 22.43 | 22.70 | 583,333 | -0.80(-3.42%) |
Sep 03, 2014 | 22.99 | 23.72 | 22.63 | 23.50 | 376,413 | +0.70(+3.06%) |
Sep 02, 2014 | 23.44 | 23.44 | 22.48 | 22.80 | 441,541 | -0.70(-2.99%) |
Aug 29, 2014 | 22.97 | 23.50 | 23.50 | 23.50 | 240,785 | +0.69(+3.00%) |
Aug 28, 2014 | 22.79 | 22.93 | 22.79 | 22.82 | 346,083 | +0.14(+0.62%) |
Aug 27, 2014 | 22.80 | 22.85 | 22.80 | 22.68 | 256,797 | +0.06(+0.26%) |
Aug 26, 2014 | 22.53 | 22.97 | 22.41 | 22.62 | 446,703 | +0.25(+1.13%) |
Aug 25, 2014 | 22.74 | 22.77 | 22.30 | 22.37 | 472,462 | -0.18(-0.78%) |
Aug 22, 2014 | 22.00 | 22.86 | 21.96 | 22.54 | 210,947 | +0.68(+3.11%) |
Aug 21, 2014 | 22.40 | 22.72 | 21.69 | 21.86 | 324,756 | -0.37(-1.66%) |
Aug 20, 2014 | 21.63 | 22.56 | 21.63 | 22.23 | 220,129 | +0.60(+2.79%) |
Aug 19, 2014 | 22.01 | 22.27 | 21.62 | 21.63 | 258,588 | -0.29(-1.31%) |
Aug 18, 2014 | 21.71 | 21.96 | 21.39 | 21.92 | 432,300 | +0.43(+2.02%) |
Aug 15, 2014 | 21.75 | 21.75 | 21.42 | 21.48 | 166,865 | -0.02(-0.11%) |
Aug 14, 2014 | 21.84 | 21.84 | 21.33 | 21.51 | 298,696 | -0.23(-1.05%) |
Aug 13, 2014 | 21.59 | 22.32 | 21.48 | 21.73 | 1,151,095 | +0.97(+4.69%) |
Aug 12, 2014 | 20.72 | 20.99 | 20.69 | 20.76 | 541,942 | +0.09(+0.43%) |
Aug 11, 2014 | 20.76 | 20.93 | 20.57 | 20.67 | 227,942 | -0.12(-0.59%) |
Aug 08, 2014 | 20.16 | 21.16 | 20.00 | 20.80 | 574,732 | +0.57(+2.81%) |
Aug 07, 2014 | 20.51 | 20.79 | 19.85 | 20.23 | 854,181 | -0.24(-1.17%) |
Aug 06, 2014 | 21.16 | 21.37 | 20.10 | 20.47 | 464,804 | -0.73(-3.43%) |
Aug 05, 2014 | 21.16 | 21.29 | 20.87 | 21.20 | 375,413 | -0.19(-0.90%) |
Aug 04, 2014 | 21.32 | 21.47 | 21.11 | 21.39 | 316,116 | +0.21(+1.00%) |
Aug 01, 2014 | 20.83 | 21.32 | 20.83 | 21.18 | 654,442 | -0.02(-0.11%) |
Jul 31, 2014 | 21.98 | 22.24 | 20.93 | 21.20 | 1,256,444 | -0.97(-4.36%) |
Jul 30, 2014 | 22.85 | 22.85 | 21.97 | 22.17 | 777,150 | -0.61(-2.68%) |
Jul 29, 2014 | 22.87 | 22.87 | 22.39 | 22.78 | 592,708 | -0.28(-1.19%) |
Jul 28, 2014 | 23.44 | 23.54 | 22.77 | 23.05 | 326,723 | -0.27(-1.16%) |
Jul 25, 2014 | 23.48 | 23.85 | 23.21 | 23.32 | 1,765,206 | -0.16(-0.67%) |
Jul 24, 2014 | 23.17 | 23.76 | 23.17 | 23.48 | 513,160 | +0.16(+0.70%) |
Jul 23, 2014 | 23.24 | 23.56 | 22.68 | 23.32 | 535,242 | +0.06(+0.25%) |
Jul 22, 2014 | 24.01 | 24.01 | 23.14 | 23.26 | 727,867 | -0.36(-1.54%) |
Jul 21, 2014 | 23.22 | 23.72 | 23.21 | 23.62 | 581,631 | +0.24(+1.03%) |
Jul 18, 2014 | 23.42 | 23.54 | 23.32 | 23.38 | 328,534 | -0.13(-0.57%) |
Jul 17, 2014 | 23.66 | 23.82 | 23.43 | 23.52 | 508,234 | -0.15(-0.62%) |
Jul 16, 2014 | 23.25 | 23.77 | 23.19 | 23.66 | 1,273,066 | +0.68(+2.96%) |
Jul 15, 2014 | 22.73 | 23.12 | 22.41 | 22.98 | 1,905,447 | +0.35(+1.53%) |
Jul 14, 2014 | 22.09 | 23.18 | 22.00 | 22.64 | 1,865,592 | +0.69(+3.12%) |
Jul 11, 2014 | 22.06 | 22.09 | 21.90 | 21.95 | 379,836 | +0.02(+0.11%) |
Jul 10, 2014 | 21.95 | 21.98 | 21.76 | 21.93 | 611,307 | +0.02(+0.11%) |
Jul 09, 2014 | 21.95 | 21.98 | 21.80 | 21.90 | 367,360 | -0.01(-0.05%) |
Jul 08, 2014 | 22.30 | 22.84 | 21.83 | 21.92 | 1,139,190 | +0.01(+0.03%) |
Jul 07, 2014 | 21.98 | 22.12 | 21.78 | 21.91 | 1,621,305 | +0.07(+0.32%) |
Jul 03, 2014 | 22.06 | 21.84 | 21.84 | 21.84 | 558,703 | -0.02(-0.08%) |
Jul 02, 2014 | 21.86 | 22.16 | 21.42 | 21.86 | 695,497 | -0.05(-0.24%) |
Jul 01, 2014 | 22.27 | 22.34 | 21.81 | 21.91 | 1,584,006 | -0.25(-1.14%) |
Jun 30, 2014 | 22.46 | 22.54 | 21.79 | 22.16 | 352,657 | -0.15(-0.66%) |
Jun 27, 2014 | 22.23 | 22.41 | 21.99 | 22.31 | 446,012 | -0.05(-0.24%) |
Jun 26, 2014 | 22.36 | 22.62 | 21.96 | 22.36 | 451,775 | -0.04(-0.18%) |
Jun 25, 2014 | 22.31 | 22.84 | 21.39 | 22.40 | 488,208 | -0.10(-0.44%) |
Jun 24, 2014 | 22.48 | 22.91 | 22.02 | 22.50 | 522,439 | -0.48(-2.09%) |
Jun 23, 2014 | 23.44 | 23.44 | 22.40 | 22.98 | 895,883 | -0.46(-1.95%) |
Jun 20, 2014 | 22.09 | 23.80 | 21.90 | 23.44 | 1,815,834 | +1.55(+7.07%) |
Jun 19, 2014 | 21.54 | 22.01 | 21.44 | 21.89 | 847,058 | +0.27(+1.25%) |
Jun 18, 2014 | 20.98 | 21.68 | 20.89 | 21.62 | 818,278 | +0.23(+1.10%) |
Jun 17, 2014 | 21.37 | 21.56 | 20.83 | 21.39 | 1,875,571 | -0.01(-0.05%) |
Jun 16, 2014 | 21.68 | 21.96 | 21.16 | 21.40 | 2,904,765 | -0.28(-1.30%) |