Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.94 | 22.15 | 21.74 | 21.82 | 541,777 | +0.25(+1.18%) |
Oct 30, 2014 | 21.31 | 21.72 | 21.26 | 21.57 | 533,686 | +0.20(+0.94%) |
Oct 29, 2014 | 21.65 | 21.71 | 21.31 | 21.37 | 348,868 | -0.25(-1.14%) |
Oct 28, 2014 | 20.77 | 21.68 | 20.68 | 21.61 | 674,632 | +1.06(+5.16%) |
Oct 27, 2014 | 20.60 | 20.67 | 20.26 | 20.55 | 233,532 | -0.11(-0.55%) |
Oct 24, 2014 | 20.66 | 20.79 | 20.06 | 20.67 | 376,432 | +0.08(+0.38%) |
Oct 23, 2014 | 19.82 | 20.69 | 19.77 | 20.59 | 514,629 | +0.95(+4.82%) |
Oct 22, 2014 | 19.73 | 20.07 | 19.48 | 19.64 | 472,796 | -0.18(-0.88%) |
Oct 21, 2014 | 20.18 | 20.46 | 19.09 | 19.82 | 1,005,931 | -0.27(-1.35%) |
Oct 20, 2014 | 19.95 | 20.11 | 19.85 | 20.09 | 501,269 | +0.07(+0.35%) |
Oct 17, 2014 | 20.17 | 20.31 | 19.96 | 20.02 | 597,512 | +0.08(+0.40%) |
Oct 16, 2014 | 19.80 | 20.42 | 19.80 | 19.94 | 569,211 | -0.22(-1.09%) |
Oct 15, 2014 | 19.39 | 20.37 | 19.12 | 20.16 | 724,054 | +0.46(+2.36%) |
Oct 14, 2014 | 19.30 | 20.11 | 19.08 | 19.69 | 671,634 | +0.53(+2.74%) |
Oct 13, 2014 | 20.86 | 20.86 | 19.14 | 19.17 | 1,114,827 | -2.07(-9.74%) |
Oct 10, 2014 | 21.05 | 21.55 | 20.95 | 21.24 | 538,051 | +0.09(+0.41%) |
Oct 09, 2014 | 21.84 | 21.89 | 21.06 | 21.15 | 511,915 | -0.75(-3.44%) |
Oct 08, 2014 | 21.66 | 21.97 | 21.38 | 21.90 | 483,487 | +0.27(+1.26%) |
Oct 07, 2014 | 22.03 | 22.13 | 21.46 | 21.63 | 408,580 | -0.53(-2.37%) |
Oct 06, 2014 | 22.40 | 22.64 | 22.07 | 22.16 | 355,704 | -0.15(-0.67%) |
Oct 03, 2014 | 21.89 | 22.41 | 21.76 | 22.31 | 405,449 | +0.67(+3.08%) |
Oct 02, 2014 | 21.71 | 22.10 | 21.53 | 21.64 | 705,330 | +0.57(+2.71%) |
Oct 01, 2014 | 21.48 | 21.48 | 21.03 | 21.07 | 449,407 | -0.42(-1.96%) |
Sep 30, 2014 | 22.03 | 22.28 | 21.48 | 21.49 | 546,634 | -0.46(-2.08%) |
Sep 29, 2014 | 20.76 | 22.03 | 20.71 | 21.95 | 1,161,369 | +1.53(+7.47%) |
Sep 26, 2014 | 20.44 | 20.64 | 20.28 | 20.42 | 234,336 | +0.01(+0.04%) |
Sep 25, 2014 | 20.64 | 20.73 | 20.25 | 20.41 | 246,687 | -0.22(-1.06%) |
Sep 24, 2014 | 20.75 | 20.81 | 20.43 | 20.63 | 246,885 | -0.09(-0.42%) |
Sep 23, 2014 | 20.94 | 21.16 | 20.71 | 20.72 | 624,504 | -0.39(-1.83%) |
Sep 22, 2014 | 20.99 | 21.31 | 20.94 | 21.10 | 450,759 | +0.04(+0.17%) |
Sep 19, 2014 | 21.11 | 21.20 | 20.91 | 21.07 | 612,703 | -0.02(-0.08%) |
Sep 18, 2014 | 21.48 | 21.51 | 21.03 | 21.09 | 192,921 | -0.33(-1.56%) |
Sep 17, 2014 | 21.22 | 21.45 | 21.14 | 21.42 | 211,363 | +0.24(+1.12%) |
Sep 16, 2014 | 20.82 | 21.28 | 20.69 | 21.18 | 237,027 | +0.31(+1.47%) |
Sep 15, 2014 | 21.04 | 21.18 | 20.86 | 20.88 | 298,900 | -0.17(-0.79%) |
Sep 12, 2014 | 21.33 | 21.42 | 21.02 | 21.04 | 297,511 | -0.28(-1.32%) |
Sep 11, 2014 | 21.10 | 21.43 | 21.10 | 21.32 | 278,683 | +0.06(+0.27%) |
Sep 10, 2014 | 21.29 | 21.47 | 21.09 | 21.27 | 325,960 | -0.03(-0.12%) |
Sep 09, 2014 | 21.26 | 21.60 | 21.09 | 21.29 | 372,874 | +0.06(+0.29%) |
Sep 08, 2014 | 21.43 | 21.44 | 21.01 | 21.23 | 234,712 | -0.23(-1.06%) |
Sep 05, 2014 | 21.62 | 21.63 | 21.27 | 21.46 | 229,064 | -0.24(-1.09%) |
Sep 04, 2014 | 21.67 | 22.02 | 21.58 | 21.70 | 333,542 | +0.03(+0.12%) |
Sep 03, 2014 | 22.23 | 22.23 | 21.66 | 21.67 | 323,598 | -0.39(-1.79%) |
Sep 02, 2014 | 21.75 | 22.40 | 21.71 | 22.06 | 531,513 | +0.43(+1.98%) |
Aug 29, 2014 | 21.77 | 21.63 | 21.63 | 21.63 | 333,145 | -0.04(-0.16%) |
Aug 28, 2014 | 21.80 | 21.83 | 21.57 | 21.67 | 148,108 | -0.26(-1.20%) |
Aug 27, 2014 | 22.13 | 22.21 | 21.92 | 21.93 | 232,137 | -0.21(-0.95%) |
Aug 26, 2014 | 21.84 | 22.24 | 21.84 | 22.14 | 239,770 | +0.26(+1.20%) |
Aug 25, 2014 | 21.63 | 21.91 | 21.63 | 21.88 | 126,377 | +0.34(+1.59%) |
Aug 22, 2014 | 21.64 | 21.71 | 21.43 | 21.54 | 195,466 | -0.12(-0.57%) |
Aug 21, 2014 | 21.74 | 21.94 | 21.58 | 21.66 | 231,413 | -0.11(-0.48%) |
Aug 20, 2014 | 21.57 | 21.90 | 21.36 | 21.77 | 276,376 | +0.11(+0.49%) |
Aug 19, 2014 | 21.74 | 22.05 | 21.61 | 21.66 | 240,453 | -0.05(-0.24%) |
Aug 18, 2014 | 21.45 | 21.78 | 21.42 | 21.71 | 275,000 | +0.42(+1.97%) |
Aug 15, 2014 | 21.64 | 21.66 | 21.01 | 21.29 | 428,614 | -0.18(-0.86%) |
Aug 14, 2014 | 21.16 | 21.50 | 21.08 | 21.48 | 233,927 | +0.42(+2.00%) |
Aug 13, 2014 | 21.44 | 21.51 | 21.08 | 21.06 | 449,213 | -0.34(-1.60%) |
Aug 12, 2014 | 21.55 | 21.68 | 21.17 | 21.40 | 158,974 | -0.20(-0.93%) |
Aug 11, 2014 | 21.61 | 21.85 | 21.45 | 21.60 | 364,679 | +0.24(+1.11%) |
Aug 08, 2014 | 20.76 | 21.28 | 20.72 | 21.36 | 254,719 | +0.65(+3.13%) |
Aug 07, 2014 | 21.21 | 21.38 | 20.68 | 20.71 | 499,588 | -0.43(-2.03%) |
Aug 06, 2014 | 21.49 | 21.63 | 21.00 | 21.14 | 594,336 | -0.59(-2.70%) |
Aug 05, 2014 | 21.64 | 22.03 | 21.39 | 21.73 | 447,821 | -0.05(-0.24%) |
Aug 04, 2014 | 21.40 | 21.80 | 21.40 | 21.78 | 531,393 | +0.61(+2.90%) |