Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.36 | 23.40 | 23.27 | 23.35 | 448,248 | +0.26(+1.14%) |
Oct 30, 2014 | 22.89 | 23.14 | 22.86 | 23.09 | 253,382 | +0.15(+0.64%) |
Oct 29, 2014 | 23.03 | 23.06 | 22.79 | 22.94 | 355,602 | -0.06(-0.28%) |
Oct 28, 2014 | 22.80 | 23.01 | 22.79 | 23.01 | 397,799 | +0.31(+1.35%) |
Oct 27, 2014 | 22.67 | 22.75 | 22.75 | 22.70 | 344,774 | -0.05(-0.21%) |
Oct 24, 2014 | 22.60 | 22.75 | 22.54 | 22.75 | 392,017 | +0.14(+0.63%) |
Oct 23, 2014 | 22.52 | 22.73 | 22.49 | 22.61 | 250,451 | +0.33(+1.47%) |
Oct 22, 2014 | 22.55 | 22.55 | 22.26 | 22.28 | 1,302,416 | -0.20(-0.89%) |
Oct 21, 2014 | 22.15 | 22.48 | 22.15 | 22.48 | 783,117 | +0.52(+2.36%) |
Oct 20, 2014 | 21.68 | 21.96 | 21.65 | 21.96 | 409,913 | +0.27(+1.25%) |
Oct 17, 2014 | 21.67 | 21.84 | 21.57 | 21.69 | 379,810 | +0.29(+1.36%) |
Oct 16, 2014 | 20.99 | 21.56 | 20.97 | 21.40 | 482,662 | +0.04(+0.19%) |
Oct 15, 2014 | 21.21 | 21.45 | 20.85 | 21.35 | 1,181,430 | -0.11(-0.51%) |
Oct 14, 2014 | 21.54 | 21.73 | 21.38 | 21.46 | 369,514 | +0.06(+0.27%) |
Oct 13, 2014 | 21.85 | 21.93 | 21.40 | 21.41 | 802,005 | -0.46(-2.11%) |
Oct 10, 2014 | 22.13 | 22.26 | 21.86 | 21.87 | 528,917 | -0.33(-1.50%) |
Oct 09, 2014 | 22.59 | 22.61 | 22.19 | 22.20 | 364,869 | -0.42(-1.84%) |
Oct 08, 2014 | 22.26 | 22.63 | 22.10 | 22.61 | 293,327 | +0.38(+1.70%) |
Oct 07, 2014 | 22.47 | 22.50 | 22.24 | 22.24 | 326,855 | -0.35(-1.53%) |
Oct 06, 2014 | 22.75 | 22.75 | 22.50 | 22.58 | 240,662 | -0.06(-0.26%) |
Oct 03, 2014 | 22.52 | 22.69 | 22.47 | 22.64 | 328,263 | +0.25(+1.13%) |
Oct 02, 2014 | 22.33 | 22.44 | 22.08 | 22.39 | 331,569 | +0.03(+0.14%) |
Oct 01, 2014 | 22.67 | 22.67 | 22.28 | 22.36 | 1,269,679 | -0.35(-1.52%) |
Sep 30, 2014 | 22.80 | 22.85 | 22.65 | 22.70 | 271,129 | -0.07(-0.30%) |
Sep 29, 2014 | 22.60 | 22.80 | 22.56 | 22.77 | 238,692 | -0.05(-0.21%) |
Sep 26, 2014 | 22.63 | 22.84 | 22.63 | 22.82 | 261,432 | +0.22(+0.96%) |
Sep 25, 2014 | 22.92 | 22.92 | 22.58 | 22.60 | 350,238 | -0.38(-1.67%) |
Sep 24, 2014 | 22.79 | 23.00 | 22.73 | 22.98 | 591,474 | +0.21(+0.91%) |
Sep 23, 2014 | 22.78 | 22.89 | 22.77 | 22.78 | 274,352 | -0.09(-0.39%) |
Sep 22, 2014 | 23.08 | 23.08 | 22.81 | 22.86 | 252,797 | -0.23(-1.01%) |
Sep 19, 2014 | 23.24 | 23.24 | 23.06 | 23.10 | 257,180 | -0.04(-0.18%) |
Sep 18, 2014 | 23.10 | 23.14 | 23.07 | 23.14 | 363,140 | +0.12(+0.50%) |
Sep 17, 2014 | 23.05 | 23.13 | 22.93 | 23.02 | 183,666 | +0.01(+0.04%) |
Sep 16, 2014 | 22.75 | 23.04 | 22.75 | 23.02 | 141,467 | +0.21(+0.91%) |
Sep 15, 2014 | 22.92 | 22.92 | 22.76 | 22.81 | 221,402 | -0.12(-0.50%) |
Sep 12, 2014 | 23.06 | 23.06 | 22.85 | 22.92 | 231,488 | -0.14(-0.60%) |
Sep 11, 2014 | 22.98 | 23.07 | 22.93 | 23.06 | 152,894 | +0.00(+0.02%) |
Sep 10, 2014 | 22.96 | 23.07 | 22.88 | 23.06 | 196,827 | +0.12(+0.53%) |
Sep 09, 2014 | 23.07 | 23.12 | 22.90 | 22.94 | 224,100 | -0.14(-0.60%) |
Sep 08, 2014 | 23.10 | 23.13 | 22.99 | 23.08 | 188,374 | -0.04(-0.15%) |
Sep 05, 2014 | 22.98 | 23.11 | 22.90 | 23.11 | 151,579 | +0.12(+0.52%) |
Sep 04, 2014 | 23.08 | 23.14 | 22.94 | 22.99 | 252,661 | -0.05(-0.21%) |
Sep 03, 2014 | 23.17 | 23.17 | 23.01 | 23.04 | 206,968 | -0.05(-0.24%) |
Sep 02, 2014 | 23.12 | 23.13 | 23.01 | 23.09 | 372,284 | +0.02(+0.10%) |
Aug 29, 2014 | 23.05 | 23.07 | 23.07 | 23.07 | 178,140 | +0.08(+0.34%) |
Aug 28, 2014 | 22.96 | 23.02 | 22.92 | 22.99 | 226,281 | -0.03(-0.14%) |
Aug 27, 2014 | 23.09 | 23.09 | 23.00 | 23.03 | 285,573 | -0.03(-0.14%) |
Aug 26, 2014 | 23.06 | 23.10 | 23.03 | 23.06 | 383,666 | +0.03(+0.12%) |
Aug 25, 2014 | 23.04 | 23.07 | 22.98 | 23.03 | 231,243 | +0.10(+0.44%) |
Aug 22, 2014 | 22.93 | 22.97 | 22.88 | 22.93 | 175,641 | -0.00(-0.02%) |
Aug 21, 2014 | 22.94 | 22.95 | 22.91 | 22.93 | 209,505 | +0.03(+0.14%) |
Aug 20, 2014 | 22.81 | 22.93 | 22.81 | 22.90 | 371,200 | +0.06(+0.26%) |
Aug 19, 2014 | 22.77 | 22.86 | 22.76 | 22.84 | 271,090 | +0.13(+0.59%) |
Aug 18, 2014 | 22.64 | 22.73 | 22.63 | 22.71 | 293,611 | +0.20(+0.88%) |
Aug 15, 2014 | 22.56 | 22.60 | 22.35 | 22.51 | 399,972 | +0.04(+0.18%) |
Aug 14, 2014 | 22.41 | 22.47 | 22.39 | 22.47 | 197,505 | +0.11(+0.47%) |
Aug 13, 2014 | 22.29 | 22.39 | 22.26 | 22.36 | 179,137 | +0.16(+0.73%) |
Aug 12, 2014 | 22.23 | 22.28 | 22.13 | 22.20 | 112,347 | -0.05(-0.24%) |
Aug 11, 2014 | 22.22 | 22.33 | 22.22 | 22.25 | 381,289 | +0.11(+0.49%) |
Aug 08, 2014 | 21.94 | 22.13 | 21.91 | 22.15 | 276,816 | +0.22(+1.01%) |
Aug 07, 2014 | 22.13 | 22.13 | 21.86 | 21.92 | 255,691 | -0.09(-0.42%) |
Aug 06, 2014 | 21.90 | 22.13 | 21.90 | 22.02 | 582,948 | -0.04(-0.19%) |
Aug 05, 2014 | 22.15 | 22.21 | 21.97 | 22.06 | 228,658 | -0.19(-0.87%) |
Aug 04, 2014 | 22.10 | 22.29 | 22.02 | 22.25 | 238,542 | +0.19(+0.88%) |