Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.62 | 19.78 | 19.23 | 19.49 | 1,445,026 | +0.07(+0.35%) |
Oct 30, 2014 | 19.43 | 19.88 | 19.13 | 19.42 | 1,679,987 | -0.63(-3.12%) |
Oct 29, 2014 | 20.37 | 20.55 | 19.83 | 20.05 | 966,901 | -0.38(-1.85%) |
Oct 28, 2014 | 19.83 | 20.49 | 19.78 | 20.43 | 906,246 | +0.57(+2.89%) |
Oct 27, 2014 | 20.00 | 20.08 | 20.08 | 19.85 | 371,506 | -0.23(-1.15%) |
Oct 24, 2014 | 19.71 | 20.24 | 19.71 | 20.08 | 662,213 | +0.36(+1.82%) |
Oct 23, 2014 | 19.90 | 20.12 | 19.62 | 19.72 | 1,132,228 | -0.05(-0.26%) |
Oct 22, 2014 | 20.25 | 20.27 | 19.69 | 19.77 | 1,076,311 | -0.37(-1.83%) |
Oct 21, 2014 | 19.71 | 20.25 | 19.47 | 20.14 | 897,652 | +0.66(+3.39%) |
Oct 20, 2014 | 18.88 | 19.53 | 18.85 | 19.48 | 849,318 | +0.62(+3.27%) |
Oct 17, 2014 | 18.49 | 19.24 | 18.49 | 18.87 | 1,214,553 | +0.68(+3.72%) |
Oct 16, 2014 | 17.77 | 18.49 | 17.23 | 18.19 | 1,862,545 | +0.00(+0.00%) |
Oct 15, 2014 | 17.78 | 18.37 | 17.15 | 18.19 | 2,371,137 | +0.29(+1.63%) |
Oct 14, 2014 | 18.10 | 18.29 | 17.68 | 17.90 | 1,998,609 | -0.17(-0.95%) |
Oct 13, 2014 | 18.90 | 19.06 | 18.04 | 18.07 | 1,939,181 | -0.79(-4.18%) |
Oct 10, 2014 | 19.52 | 19.58 | 18.85 | 18.86 | 1,591,432 | -0.69(-3.55%) |
Oct 09, 2014 | 20.33 | 20.33 | 19.45 | 19.55 | 2,336,108 | -0.81(-3.96%) |
Oct 08, 2014 | 20.09 | 20.51 | 19.52 | 20.36 | 1,394,247 | +0.36(+1.80%) |
Oct 07, 2014 | 20.46 | 20.46 | 19.95 | 20.00 | 1,131,865 | -0.47(-2.30%) |
Oct 06, 2014 | 20.26 | 20.61 | 20.26 | 20.47 | 831,027 | +0.19(+0.93%) |
Oct 03, 2014 | 20.19 | 20.33 | 20.06 | 20.28 | 815,110 | +0.35(+1.76%) |
Oct 02, 2014 | 19.89 | 20.02 | 19.25 | 19.93 | 2,135,482 | -0.03(-0.13%) |
Oct 01, 2014 | 20.45 | 20.45 | 19.59 | 19.95 | 2,035,436 | -0.47(-2.31%) |
Sep 30, 2014 | 20.42 | 20.63 | 20.32 | 20.43 | 1,627,290 | -0.03(-0.13%) |
Sep 29, 2014 | 20.45 | 20.69 | 20.16 | 20.45 | 1,203,620 | -0.11(-0.54%) |
Sep 26, 2014 | 20.13 | 20.69 | 19.96 | 20.56 | 1,135,329 | +0.52(+2.61%) |
Sep 25, 2014 | 20.04 | 20.17 | 19.76 | 20.04 | 1,285,965 | -0.06(-0.30%) |
Sep 24, 2014 | 19.69 | 20.13 | 19.60 | 20.10 | 1,549,120 | +0.48(+2.45%) |
Sep 23, 2014 | 19.36 | 19.66 | 19.28 | 19.62 | 1,754,949 | +0.25(+1.28%) |
Sep 22, 2014 | 19.62 | 20.01 | 19.20 | 19.37 | 1,908,268 | -0.03(-0.18%) |
Sep 19, 2014 | 19.66 | 19.74 | 19.32 | 19.41 | 1,312,260 | -0.25(-1.26%) |
Sep 18, 2014 | 19.89 | 19.89 | 19.61 | 19.66 | 911,570 | -0.12(-0.61%) |
Sep 17, 2014 | 19.73 | 19.94 | 19.61 | 19.77 | 821,412 | +0.11(+0.57%) |
Sep 16, 2014 | 19.88 | 19.96 | 19.49 | 19.66 | 1,872,913 | -0.18(-0.91%) |
Sep 15, 2014 | 20.17 | 20.34 | 19.64 | 19.84 | 1,270,167 | -0.38(-1.86%) |
Sep 12, 2014 | 20.31 | 20.46 | 20.03 | 20.22 | 2,313,168 | -0.07(-0.34%) |
Sep 11, 2014 | 20.24 | 20.34 | 19.96 | 20.29 | 1,317,179 | +0.02(+0.08%) |
Sep 10, 2014 | 20.13 | 20.56 | 20.01 | 20.27 | 1,390,255 | +0.10(+0.51%) |
Sep 09, 2014 | 20.32 | 20.32 | 20.05 | 20.17 | 1,582,923 | -0.11(-0.55%) |
Sep 08, 2014 | 20.22 | 20.50 | 20.20 | 20.28 | 1,050,808 | +0.15(+0.72%) |
Sep 05, 2014 | 19.94 | 20.28 | 19.77 | 20.13 | 3,052,924 | +0.22(+1.12%) |
Sep 04, 2014 | 20.05 | 20.19 | 19.88 | 19.91 | 3,084,116 | -0.14(-0.68%) |
Sep 03, 2014 | 20.72 | 20.78 | 20.05 | 20.05 | 4,395,479 | -0.50(-2.42%) |
Sep 02, 2014 | 20.97 | 21.03 | 20.53 | 20.55 | 4,014,436 | -0.36(-1.72%) |
Aug 29, 2014 | 20.96 | 20.91 | 20.91 | 20.91 | 736,694 | +0.09(+0.41%) |
Aug 28, 2014 | 20.85 | 20.91 | 20.66 | 20.82 | 429,323 | -0.05(-0.25%) |
Aug 27, 2014 | 20.97 | 21.06 | 20.72 | 20.87 | 826,357 | -0.01(-0.04%) |
Aug 26, 2014 | 21.40 | 21.40 | 20.61 | 20.88 | 934,128 | +0.11(+0.54%) |
Aug 25, 2014 | 20.63 | 20.85 | 20.37 | 20.77 | 1,491,467 | +0.39(+1.93%) |
Aug 22, 2014 | 20.53 | 20.61 | 20.35 | 20.37 | 1,113,260 | -0.17(-0.83%) |
Aug 21, 2014 | 20.31 | 20.56 | 20.20 | 20.55 | 1,230,682 | +0.29(+1.44%) |
Aug 20, 2014 | 20.22 | 20.43 | 20.21 | 20.25 | 1,565,487 | -0.39(-1.87%) |
Aug 19, 2014 | 20.99 | 21.08 | 20.58 | 20.64 | 1,247,953 | -0.18(-0.86%) |
Aug 18, 2014 | 20.73 | 20.91 | 20.55 | 20.82 | 3,005,650 | +0.19(+0.91%) |
Aug 15, 2014 | 20.61 | 20.87 | 20.56 | 20.63 | 1,347,602 | -0.27(-1.31%) |
Aug 14, 2014 | 20.89 | 21.07 | 20.87 | 20.91 | 720,938 | -0.04(-0.20%) |
Aug 13, 2014 | 20.67 | 21.06 | 20.65 | 20.95 | 1,830,558 | +0.33(+1.58%) |
Aug 12, 2014 | 20.73 | 21.20 | 20.30 | 20.62 | 3,224,308 | -0.39(-1.83%) |
Aug 11, 2014 | 20.99 | 21.23 | 20.91 | 21.01 | 1,158,288 | +0.03(+0.16%) |
Aug 08, 2014 | 21.20 | 21.20 | 20.74 | 20.97 | 1,148,860 | -0.21(-1.01%) |
Aug 07, 2014 | 21.73 | 21.99 | 20.83 | 21.19 | 4,482,223 | -0.45(-2.06%) |
Aug 06, 2014 | 21.45 | 21.92 | 21.13 | 21.63 | 2,314,024 | -0.55(-2.47%) |
Aug 05, 2014 | 22.25 | 22.35 | 21.86 | 22.18 | 978,518 | -0.12(-0.54%) |
Aug 04, 2014 | 22.63 | 22.71 | 22.10 | 22.30 | 672,305 | -0.15(-0.65%) |