Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.60 | 23.93 | 23.32 | 23.42 | 90,308 | -0.04(-0.17%) |
Oct 30, 2014 | 23.04 | 23.48 | 22.98 | 23.46 | 52,189 | +0.32(+1.39%) |
Oct 29, 2014 | 23.43 | 23.54 | 23.01 | 23.14 | 102,050 | -0.39(-1.65%) |
Oct 28, 2014 | 22.52 | 23.58 | 22.34 | 23.53 | 23,648 | +1.11(+4.93%) |
Oct 27, 2014 | 22.05 | 22.47 | 21.88 | 22.43 | 14,105 | +0.09(+0.39%) |
Oct 24, 2014 | 22.12 | 22.34 | 21.94 | 22.34 | 42,406 | +0.23(+1.02%) |
Oct 23, 2014 | 21.94 | 22.31 | 21.94 | 22.11 | 37,794 | +0.24(+1.08%) |
Oct 22, 2014 | 22.17 | 22.50 | 21.87 | 21.88 | 33,492 | -0.46(-2.06%) |
Oct 21, 2014 | 21.76 | 22.34 | 21.76 | 22.34 | 28,189 | +0.54(+2.49%) |
Oct 20, 2014 | 21.53 | 21.80 | 21.16 | 21.80 | 41,513 | +0.18(+0.85%) |
Oct 17, 2014 | 21.60 | 22.08 | 21.45 | 21.61 | 49,017 | -0.12(-0.57%) |
Oct 16, 2014 | 22.01 | 22.17 | 21.73 | 21.73 | 90,267 | -0.24(-1.07%) |
Oct 15, 2014 | 21.21 | 22.50 | 21.21 | 21.97 | 63,572 | +0.41(+1.92%) |
Oct 14, 2014 | 21.54 | 22.00 | 21.38 | 21.56 | 22,761 | +0.31(+1.45%) |
Oct 13, 2014 | 20.70 | 21.64 | 20.70 | 21.25 | 26,328 | +0.30(+1.44%) |
Oct 10, 2014 | 20.62 | 21.20 | 20.62 | 20.95 | 61,082 | +0.18(+0.86%) |
Oct 09, 2014 | 20.99 | 21.08 | 20.53 | 20.77 | 172,830 | -0.28(-1.34%) |
Oct 08, 2014 | 20.36 | 21.28 | 20.29 | 21.05 | 47,400 | +0.47(+2.26%) |
Oct 07, 2014 | 20.51 | 20.71 | 20.20 | 20.58 | 82,080 | -0.06(-0.30%) |
Oct 06, 2014 | 20.65 | 20.83 | 20.56 | 20.64 | 27,580 | -0.04(-0.17%) |
Oct 03, 2014 | 20.79 | 21.06 | 20.66 | 20.68 | 22,464 | +0.10(+0.50%) |
Oct 02, 2014 | 20.73 | 20.77 | 20.50 | 20.58 | 14,341 | +0.18(+0.88%) |
Oct 01, 2014 | 20.59 | 20.64 | 20.23 | 20.40 | 72,851 | -0.24(-1.14%) |
Sep 30, 2014 | 20.50 | 20.86 | 20.49 | 20.63 | 229,291 | +0.03(+0.12%) |
Sep 29, 2014 | 20.65 | 20.73 | 20.38 | 20.61 | 179,349 | +0.04(+0.17%) |
Sep 26, 2014 | 20.65 | 20.73 | 20.40 | 20.57 | 189,287 | -0.15(-0.74%) |
Sep 25, 2014 | 20.93 | 21.09 | 20.51 | 20.73 | 139,285 | -0.27(-1.27%) |
Sep 24, 2014 | 20.89 | 20.99 | 20.81 | 20.99 | 27,646 | +0.02(+0.10%) |
Sep 23, 2014 | 21.01 | 21.05 | 20.81 | 20.97 | 32,277 | -0.20(-0.94%) |
Sep 22, 2014 | 21.34 | 21.43 | 21.01 | 21.17 | 144,384 | -0.41(-1.90%) |
Sep 19, 2014 | 21.92 | 21.52 | 21.42 | 21.58 | 116,189 | +0.06(+0.26%) |
Sep 18, 2014 | 21.42 | 21.68 | 21.28 | 21.52 | 9,109 | +0.07(+0.33%) |
Sep 17, 2014 | 21.56 | 21.57 | 21.23 | 21.45 | 29,923 | +0.11(+0.53%) |
Sep 16, 2014 | 21.24 | 21.42 | 21.02 | 21.34 | 24,146 | +0.15(+0.70%) |
Sep 15, 2014 | 20.97 | 21.35 | 20.81 | 21.19 | 27,794 | +0.22(+1.03%) |
Sep 12, 2014 | 21.31 | 21.39 | 20.98 | 20.98 | 28,697 | -0.55(-2.57%) |
Sep 11, 2014 | 21.24 | 21.68 | 21.12 | 21.53 | 38,828 | +0.51(+2.41%) |
Sep 10, 2014 | 20.91 | 21.23 | 20.87 | 21.02 | 34,908 | -0.08(-0.39%) |
Sep 09, 2014 | 20.99 | 21.10 | 20.72 | 21.10 | 69,429 | +0.11(+0.51%) |
Sep 08, 2014 | 20.77 | 21.00 | 20.58 | 21.00 | 117,812 | +0.28(+1.36%) |
Sep 05, 2014 | 21.19 | 21.12 | 20.41 | 20.72 | 87,128 | -0.40(-1.92%) |
Sep 04, 2014 | 21.72 | 21.74 | 21.12 | 21.12 | 18,574 | -0.38(-1.79%) |
Sep 03, 2014 | 21.96 | 22.01 | 21.49 | 21.50 | 30,210 | -0.51(-2.33%) |
Sep 02, 2014 | 21.32 | 22.05 | 21.26 | 22.02 | 36,365 | +0.76(+3.56%) |
Aug 29, 2014 | 21.32 | 21.26 | 21.26 | 21.26 | 27,929 | +0.11(+0.53%) |
Aug 28, 2014 | 21.20 | 21.20 | 20.90 | 21.15 | 34,523 | -0.08(-0.36%) |
Aug 27, 2014 | 22.05 | 22.27 | 21.03 | 21.22 | 79,724 | -1.05(-4.71%) |
Aug 26, 2014 | 22.18 | 22.53 | 22.16 | 22.27 | 31,548 | +0.15(+0.69%) |
Aug 25, 2014 | 22.28 | 22.43 | 21.94 | 22.12 | 39,625 | +0.05(+0.23%) |
Aug 22, 2014 | 21.85 | 22.19 | 21.85 | 22.07 | 10,912 | +0.11(+0.49%) |
Aug 21, 2014 | 21.69 | 22.03 | 21.53 | 21.96 | 60,261 | +0.20(+0.92%) |
Aug 20, 2014 | 21.71 | 21.71 | 21.57 | 21.76 | 258,451 | +0.06(+0.26%) |
Aug 19, 2014 | 21.79 | 21.80 | 21.39 | 21.70 | 66,476 | +0.08(+0.36%) |
Aug 18, 2014 | 21.23 | 21.75 | 21.21 | 21.63 | 30,498 | +0.25(+1.15%) |
Aug 15, 2014 | 21.60 | 21.60 | 21.11 | 21.38 | 27,402 | -0.12(-0.57%) |
Aug 14, 2014 | 21.65 | 21.68 | 21.30 | 21.50 | 30,818 | -0.16(-0.76%) |
Aug 13, 2014 | 21.42 | 21.68 | 21.42 | 21.67 | 20,251 | +0.25(+1.15%) |
Aug 12, 2014 | 21.71 | 21.92 | 21.29 | 21.42 | 33,710 | -0.29(-1.34%) |
Aug 11, 2014 | 21.59 | 21.90 | 21.59 | 21.71 | 18,007 | +0.45(+2.09%) |
Aug 08, 2014 | 21.12 | 21.56 | 20.96 | 21.27 | 52,835 | +0.06(+0.29%) |
Aug 07, 2014 | 21.20 | 21.43 | 20.95 | 21.21 | 83,564 | +0.15(+0.73%) |
Aug 06, 2014 | 20.66 | 21.22 | 20.66 | 21.05 | 33,554 | +0.12(+0.59%) |
Aug 05, 2014 | 20.99 | 21.36 | 20.83 | 20.93 | 73,630 | -0.07(-0.32%) |
Aug 04, 2014 | 20.74 | 21.18 | 20.74 | 21.00 | 69,685 | +0.30(+1.43%) |