Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.93 | 19.97 | 19.85 | 19.96 | 212,756 | +0.32(+1.63%) |
Oct 30, 2014 | 19.48 | 19.69 | 19.36 | 19.64 | 563,118 | +0.12(+0.61%) |
Oct 29, 2014 | 19.58 | 19.58 | 19.44 | 19.53 | 369,083 | -0.02(-0.11%) |
Oct 28, 2014 | 19.47 | 19.55 | 19.42 | 19.55 | 131,070 | +0.25(+1.28%) |
Oct 27, 2014 | 19.25 | 19.45 | 19.45 | 19.30 | 182,029 | -0.15(-0.78%) |
Oct 24, 2014 | 19.44 | 19.45 | 19.31 | 19.45 | 285,463 | +0.07(+0.35%) |
Oct 23, 2014 | 19.39 | 19.49 | 19.34 | 19.38 | 380,362 | +0.23(+1.20%) |
Oct 22, 2014 | 19.32 | 19.34 | 19.15 | 19.15 | 551,926 | -0.11(-0.58%) |
Oct 21, 2014 | 19.11 | 19.27 | 19.06 | 19.26 | 178,871 | +0.41(+2.17%) |
Oct 20, 2014 | 18.78 | 18.86 | 18.76 | 18.86 | 944,242 | +0.01(+0.04%) |
Oct 17, 2014 | 18.83 | 18.92 | 18.72 | 18.85 | 483,819 | +0.45(+2.47%) |
Oct 16, 2014 | 18.13 | 18.53 | 18.11 | 18.39 | 1,102,323 | -0.27(-1.44%) |
Oct 15, 2014 | 18.65 | 18.78 | 18.32 | 18.66 | 252,391 | -0.39(-2.03%) |
Oct 14, 2014 | 19.14 | 19.18 | 19.00 | 19.05 | 313,584 | +0.14(+0.75%) |
Oct 13, 2014 | 19.07 | 19.13 | 18.91 | 18.91 | 552,388 | -0.10(-0.51%) |
Oct 10, 2014 | 19.15 | 19.20 | 18.99 | 19.00 | 191,435 | -0.17(-0.89%) |
Oct 09, 2014 | 19.54 | 19.54 | 19.14 | 19.18 | 145,711 | -0.48(-2.46%) |
Oct 08, 2014 | 19.44 | 19.69 | 19.40 | 19.66 | 738,397 | +0.22(+1.11%) |
Oct 07, 2014 | 19.67 | 19.67 | 19.44 | 19.44 | 625,627 | -0.42(-2.10%) |
Oct 06, 2014 | 19.96 | 20.00 | 19.79 | 19.86 | 594,455 | +0.00(+0.00%) |
Oct 03, 2014 | 19.85 | 19.90 | 19.79 | 19.86 | 834,144 | +0.13(+0.64%) |
Oct 02, 2014 | 19.91 | 19.93 | 19.58 | 19.73 | 765,913 | -0.25(-1.23%) |
Oct 01, 2014 | 20.14 | 20.17 | 19.95 | 19.98 | 120,409 | -0.22(-1.07%) |
Sep 30, 2014 | 20.23 | 20.28 | 20.11 | 20.20 | 146,957 | +0.04(+0.18%) |
Sep 29, 2014 | 20.11 | 20.18 | 20.05 | 20.16 | 312,252 | -0.13(-0.66%) |
Sep 26, 2014 | 20.23 | 20.35 | 20.19 | 20.29 | 1,261,785 | +0.16(+0.81%) |
Sep 25, 2014 | 20.35 | 20.35 | 20.11 | 20.13 | 918,482 | -0.27(-1.31%) |
Sep 24, 2014 | 20.29 | 20.40 | 20.25 | 20.40 | 204,527 | +0.17(+0.85%) |
Sep 23, 2014 | 20.24 | 20.29 | 20.20 | 20.23 | 202,103 | -0.25(-1.20%) |
Sep 22, 2014 | 20.55 | 20.63 | 20.45 | 20.47 | 626,857 | -0.13(-0.61%) |
Sep 19, 2014 | 20.71 | 20.71 | 20.60 | 20.60 | 406,637 | +0.02(+0.11%) |
Sep 18, 2014 | 20.58 | 20.60 | 20.56 | 20.57 | 74,561 | +0.09(+0.44%) |
Sep 17, 2014 | 20.54 | 20.55 | 20.46 | 20.49 | 205,785 | -0.02(-0.11%) |
Sep 16, 2014 | 20.40 | 20.51 | 20.35 | 20.51 | 332,219 | +0.04(+0.18%) |
Sep 15, 2014 | 20.50 | 20.51 | 20.43 | 20.47 | 73,042 | +0.00(+0.00%) |
Sep 12, 2014 | 20.50 | 20.50 | 20.42 | 20.47 | 28,241 | -0.04(-0.18%) |
Sep 11, 2014 | 20.47 | 20.51 | 20.41 | 20.51 | 17,656 | -0.08(-0.40%) |
Sep 10, 2014 | 20.51 | 20.60 | 20.48 | 20.59 | 649,934 | +0.09(+0.44%) |
Sep 09, 2014 | 20.60 | 20.60 | 20.46 | 20.50 | 162,807 | -0.06(-0.29%) |
Sep 08, 2014 | 20.59 | 20.60 | 20.51 | 20.56 | 54,511 | -0.13(-0.65%) |
Sep 05, 2014 | 20.65 | 20.70 | 20.57 | 20.69 | 101,847 | +0.07(+0.36%) |
Sep 04, 2014 | 20.66 | 20.69 | 20.58 | 20.62 | 341,449 | +0.11(+0.54%) |
Sep 03, 2014 | 20.58 | 20.58 | 20.47 | 20.51 | 46,186 | +0.15(+0.73%) |
Sep 02, 2014 | 20.40 | 20.40 | 20.29 | 20.36 | 135,935 | +0.05(+0.26%) |
Aug 29, 2014 | 20.25 | 20.31 | 20.31 | 20.31 | 622,388 | +0.05(+0.26%) |
Aug 28, 2014 | 20.25 | 20.28 | 20.24 | 20.25 | 597,413 | -0.13(-0.62%) |
Aug 27, 2014 | 20.36 | 20.38 | 20.34 | 20.38 | 6,659 | +0.04(+0.18%) |
Aug 26, 2014 | 20.34 | 20.37 | 20.29 | 20.34 | 91,834 | +0.07(+0.37%) |
Aug 25, 2014 | 20.20 | 20.32 | 20.17 | 20.27 | 1,814,194 | +0.23(+1.15%) |
Aug 22, 2014 | 20.08 | 20.08 | 20.02 | 20.04 | 133,846 | -0.05(-0.26%) |
Aug 21, 2014 | 20.04 | 20.11 | 20.04 | 20.09 | 81,488 | +0.08(+0.42%) |
Aug 20, 2014 | 19.87 | 20.01 | 19.87 | 20.01 | 263,414 | +0.01(+0.06%) |
Aug 19, 2014 | 19.96 | 19.99 | 19.92 | 19.99 | 24,771 | +0.09(+0.46%) |
Aug 18, 2014 | 19.88 | 19.93 | 19.88 | 19.90 | 46,342 | +0.17(+0.85%) |
Aug 15, 2014 | 19.97 | 19.97 | 19.53 | 19.73 | 254,945 | -0.01(-0.04%) |
Aug 14, 2014 | 19.81 | 19.70 | 19.73 | 19.74 | 170,166 | +0.04(+0.23%) |
Aug 13, 2014 | 19.67 | 19.71 | 19.64 | 19.70 | 75,976 | +0.11(+0.57%) |
Aug 12, 2014 | 19.51 | 19.58 | 19.51 | 19.58 | 102,571 | +0.00(+0.00%) |
Aug 11, 2014 | 19.60 | 19.64 | 19.55 | 19.58 | 33,286 | +0.05(+0.27%) |
Aug 08, 2014 | 19.38 | 19.45 | 19.29 | 19.53 | 404,309 | +0.13(+0.69%) |
Aug 07, 2014 | 19.63 | 19.63 | 19.35 | 19.40 | 40,709 | -0.16(-0.84%) |
Aug 06, 2014 | 19.47 | 19.64 | 19.47 | 19.56 | 130,299 | -0.05(-0.27%) |
Aug 05, 2014 | 19.78 | 19.78 | 19.59 | 19.61 | 42,680 | -0.20(-1.01%) |
Aug 04, 2014 | 19.80 | 19.83 | 19.69 | 19.82 | 27,093 | +0.13(+0.64%) |