Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.58 | 20.61 | 20.25 | 20.31 | 1,444,057 | +0.20(+1.00%) |
Oct 30, 2014 | 19.90 | 20.16 | 19.84 | 20.11 | 1,046,564 | +0.19(+0.96%) |
Oct 29, 2014 | 20.06 | 20.06 | 19.80 | 19.92 | 1,117,626 | -0.09(-0.43%) |
Oct 28, 2014 | 19.96 | 20.00 | 19.82 | 20.00 | 1,099,453 | +0.20(+1.01%) |
Oct 27, 2014 | 19.74 | 19.80 | 19.75 | 19.80 | 846,790 | +0.06(+0.29%) |
Oct 24, 2014 | 19.65 | 19.75 | 19.55 | 19.75 | 748,885 | +0.15(+0.78%) |
Oct 23, 2014 | 19.56 | 19.70 | 19.45 | 19.59 | 2,781,823 | +0.29(+1.48%) |
Oct 22, 2014 | 19.52 | 19.53 | 19.29 | 19.31 | 1,402,403 | -0.09(-0.44%) |
Oct 21, 2014 | 19.17 | 19.43 | 19.12 | 19.39 | 1,109,701 | +0.39(+2.06%) |
Oct 20, 2014 | 18.78 | 19.00 | 18.74 | 19.00 | 633,626 | +0.26(+1.37%) |
Oct 17, 2014 | 18.77 | 18.84 | 18.63 | 18.74 | 634,824 | +0.23(+1.24%) |
Oct 16, 2014 | 18.27 | 18.65 | 18.13 | 18.51 | 903,911 | -0.00(-0.00%) |
Oct 15, 2014 | 18.40 | 18.58 | 18.04 | 18.51 | 1,388,147 | -0.02(-0.10%) |
Oct 14, 2014 | 18.60 | 18.77 | 18.38 | 18.53 | 826,121 | +0.01(+0.05%) |
Oct 13, 2014 | 18.84 | 18.94 | 18.51 | 18.52 | 769,545 | -0.38(-2.02%) |
Oct 10, 2014 | 19.15 | 19.33 | 18.90 | 18.91 | 564,627 | -0.21(-1.10%) |
Oct 09, 2014 | 19.50 | 19.50 | 19.09 | 19.12 | 922,752 | -0.38(-1.96%) |
Oct 08, 2014 | 19.18 | 19.51 | 19.00 | 19.50 | 443,517 | +0.37(+1.95%) |
Oct 07, 2014 | 19.37 | 19.37 | 19.12 | 19.13 | 452,811 | -0.29(-1.47%) |
Oct 06, 2014 | 19.67 | 19.67 | 19.36 | 19.41 | 407,078 | -0.15(-0.78%) |
Oct 03, 2014 | 19.27 | 19.60 | 19.27 | 19.56 | 630,053 | +0.31(+1.59%) |
Oct 02, 2014 | 19.10 | 19.31 | 18.95 | 19.26 | 911,786 | +0.07(+0.35%) |
Oct 01, 2014 | 19.44 | 19.47 | 19.12 | 19.19 | 648,220 | -0.25(-1.28%) |
Sep 30, 2014 | 19.67 | 19.67 | 19.43 | 19.44 | 506,970 | -0.14(-0.73%) |
Sep 29, 2014 | 19.48 | 19.63 | 19.37 | 19.58 | 470,649 | +0.00(+0.00%) |
Sep 26, 2014 | 19.55 | 19.60 | 19.44 | 19.58 | 342,121 | +0.13(+0.69%) |
Sep 25, 2014 | 19.77 | 19.77 | 19.43 | 19.45 | 752,503 | -0.34(-1.73%) |
Sep 24, 2014 | 19.58 | 19.79 | 19.50 | 19.79 | 1,179,919 | +0.31(+1.57%) |
Sep 23, 2014 | 19.60 | 19.60 | 19.48 | 19.49 | 313,616 | -0.10(-0.54%) |
Sep 22, 2014 | 19.83 | 19.83 | 19.51 | 19.59 | 267,297 | -0.23(-1.15%) |
Sep 19, 2014 | 20.02 | 20.02 | 19.74 | 19.82 | 394,805 | -0.05(-0.24%) |
Sep 18, 2014 | 19.91 | 19.91 | 19.76 | 19.87 | 326,867 | +0.10(+0.48%) |
Sep 17, 2014 | 19.84 | 19.87 | 19.69 | 19.77 | 277,432 | -0.01(-0.05%) |
Sep 16, 2014 | 19.59 | 19.79 | 19.47 | 19.78 | 420,752 | +0.21(+1.07%) |
Sep 15, 2014 | 19.87 | 19.87 | 19.47 | 19.57 | 176,675 | -0.19(-0.97%) |
Sep 12, 2014 | 19.91 | 19.92 | 19.70 | 19.76 | 267,553 | -0.12(-0.62%) |
Sep 11, 2014 | 19.88 | 19.89 | 19.76 | 19.89 | 291,143 | +0.00(+0.00%) |
Sep 10, 2014 | 19.80 | 19.89 | 19.69 | 19.89 | 236,218 | +0.17(+0.87%) |
Sep 09, 2014 | 19.85 | 19.88 | 19.69 | 19.72 | 321,954 | -0.19(-0.96%) |
Sep 08, 2014 | 19.83 | 19.91 | 19.78 | 19.91 | 150,838 | +0.11(+0.53%) |
Sep 05, 2014 | 19.81 | 19.81 | 19.59 | 19.80 | 376,452 | +0.07(+0.34%) |
Sep 04, 2014 | 20.00 | 20.00 | 19.70 | 19.74 | 294,404 | -0.09(-0.43%) |
Sep 03, 2014 | 20.06 | 20.06 | 19.80 | 19.82 | 353,117 | -0.06(-0.29%) |
Sep 02, 2014 | 19.96 | 19.96 | 19.79 | 19.88 | 514,937 | +0.08(+0.39%) |
Aug 29, 2014 | 19.77 | 19.80 | 19.80 | 19.80 | 174,130 | +0.12(+0.63%) |
Aug 28, 2014 | 19.69 | 19.71 | 19.62 | 19.68 | 304,808 | -0.05(-0.24%) |
Aug 27, 2014 | 19.69 | 19.75 | 19.69 | 19.73 | 146,868 | -0.02(-0.10%) |
Aug 26, 2014 | 19.78 | 19.78 | 19.66 | 19.75 | 625,345 | +0.09(+0.45%) |
Aug 25, 2014 | 19.59 | 19.70 | 19.59 | 19.66 | 446,654 | +0.24(+1.21%) |
Aug 22, 2014 | 19.42 | 19.46 | 19.31 | 19.42 | 188,271 | +0.05(+0.25%) |
Aug 21, 2014 | 19.48 | 19.48 | 19.33 | 19.37 | 227,596 | -0.05(-0.25%) |
Aug 20, 2014 | 19.44 | 19.44 | 19.30 | 19.42 | 713,571 | +0.06(+0.30%) |
Aug 19, 2014 | 19.42 | 19.42 | 19.29 | 19.36 | 475,165 | +0.10(+0.50%) |
Aug 18, 2014 | 19.30 | 19.31 | 19.18 | 19.27 | 435,703 | +0.17(+0.90%) |
Aug 15, 2014 | 19.20 | 19.20 | 18.92 | 19.10 | 432,933 | +0.02(+0.11%) |
Aug 14, 2014 | 18.91 | 19.09 | 18.91 | 19.08 | 181,288 | +0.15(+0.79%) |
Aug 13, 2014 | 18.90 | 18.93 | 18.72 | 18.93 | 237,959 | +0.19(+1.02%) |
Aug 12, 2014 | 18.78 | 18.78 | 18.66 | 18.73 | 169,386 | -0.04(-0.20%) |
Aug 11, 2014 | 18.66 | 18.84 | 18.66 | 18.77 | 288,899 | +0.13(+0.72%) |
Aug 08, 2014 | 18.56 | 18.65 | 18.44 | 18.64 | 217,941 | +0.16(+0.88%) |
Aug 07, 2014 | 18.73 | 18.73 | 18.41 | 18.48 | 200,245 | -0.10(-0.56%) |
Aug 06, 2014 | 18.38 | 18.68 | 18.33 | 18.58 | 254,027 | +0.00(+0.02%) |
Aug 05, 2014 | 18.69 | 18.72 | 18.47 | 18.58 | 193,491 | -0.09(-0.48%) |
Aug 04, 2014 | 18.55 | 18.70 | 18.48 | 18.67 | 119,746 | +0.16(+0.88%) |