Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.14 | 20.33 | 19.40 | 19.43 | 717,495 | -0.27(-1.37%) |
Oct 30, 2014 | 19.78 | 19.99 | 19.19 | 19.70 | 538,972 | -0.12(-0.60%) |
Oct 29, 2014 | 19.92 | 19.98 | 19.12 | 19.82 | 276,499 | +0.00(+0.00%) |
Oct 28, 2014 | 19.65 | 19.98 | 19.32 | 19.82 | 537,373 | +0.21(+1.07%) |
Oct 27, 2014 | 19.41 | 19.57 | 18.88 | 19.61 | 428,696 | +0.04(+0.21%) |
Oct 24, 2014 | 19.58 | 20.01 | 19.29 | 19.57 | 206,870 | +0.04(+0.21%) |
Oct 23, 2014 | 19.23 | 20.16 | 19.06 | 19.53 | 474,145 | +0.47(+2.45%) |
Oct 22, 2014 | 19.54 | 19.62 | 18.82 | 19.06 | 433,394 | -0.37(-1.91%) |
Oct 21, 2014 | 18.93 | 20.15 | 18.93 | 19.43 | 699,482 | +0.59(+3.11%) |
Oct 20, 2014 | 19.03 | 19.37 | 18.77 | 18.85 | 518,033 | -0.17(-0.88%) |
Oct 17, 2014 | 18.87 | 19.69 | 18.87 | 19.01 | 756,822 | +0.53(+2.85%) |
Oct 16, 2014 | 17.54 | 18.70 | 17.54 | 18.49 | 676,848 | +0.66(+3.69%) |
Oct 15, 2014 | 17.80 | 18.13 | 17.12 | 17.83 | 1,241,766 | -0.20(-1.13%) |
Oct 14, 2014 | 18.53 | 18.97 | 17.96 | 18.03 | 610,416 | -0.46(-2.49%) |
Oct 13, 2014 | 18.56 | 19.14 | 18.43 | 18.49 | 598,830 | -0.14(-0.74%) |
Oct 10, 2014 | 18.65 | 19.29 | 17.95 | 18.63 | 1,200,140 | -0.11(-0.57%) |
Oct 09, 2014 | 19.48 | 19.66 | 18.64 | 18.74 | 940,509 | -0.75(-3.84%) |
Oct 08, 2014 | 19.52 | 19.89 | 19.34 | 19.48 | 831,810 | -0.02(-0.09%) |
Oct 07, 2014 | 19.86 | 19.96 | 19.30 | 19.50 | 647,341 | -0.47(-2.36%) |
Oct 06, 2014 | 20.32 | 20.42 | 18.69 | 19.98 | 444,154 | -0.36(-1.76%) |
Oct 03, 2014 | 19.97 | 20.47 | 19.29 | 20.33 | 907,595 | +0.61(+3.09%) |
Oct 02, 2014 | 20.41 | 20.57 | 18.99 | 19.72 | 1,584,343 | -0.55(-2.71%) |
Oct 01, 2014 | 21.21 | 21.38 | 19.81 | 20.27 | 1,516,330 | -1.00(-4.69%) |
Sep 30, 2014 | 21.31 | 21.60 | 21.08 | 21.27 | 6,734,492 | -0.01(-0.03%) |
Sep 29, 2014 | 21.57 | 21.57 | 20.91 | 21.28 | 911,672 | -0.47(-2.17%) |
Sep 26, 2014 | 21.16 | 22.00 | 21.16 | 21.75 | 1,054,617 | +0.66(+3.15%) |
Sep 25, 2014 | 22.04 | 22.24 | 20.93 | 21.09 | 1,442,158 | -0.94(-4.26%) |
Sep 24, 2014 | 22.38 | 23.26 | 21.81 | 22.03 | 1,047,555 | -0.24(-1.07%) |
Sep 23, 2014 | 21.68 | 23.32 | 21.68 | 22.27 | 720,678 | +0.56(+2.59%) |
Sep 22, 2014 | 22.31 | 23.25 | 21.53 | 21.70 | 715,662 | -0.83(-3.66%) |
Sep 19, 2014 | 22.15 | 22.71 | 21.95 | 22.53 | 1,043,069 | +0.51(+2.34%) |
Sep 18, 2014 | 22.35 | 22.62 | 21.66 | 22.01 | 816,132 | -0.37(-1.66%) |
Sep 17, 2014 | 22.10 | 22.71 | 22.10 | 22.38 | 549,767 | +0.17(+0.78%) |
Sep 16, 2014 | 22.06 | 22.46 | 21.71 | 22.21 | 550,778 | +0.25(+1.12%) |
Sep 15, 2014 | 22.42 | 22.77 | 21.85 | 21.97 | 412,034 | -0.55(-2.44%) |
Sep 12, 2014 | 22.42 | 23.01 | 22.30 | 22.52 | 332,332 | +0.01(+0.03%) |
Sep 11, 2014 | 22.62 | 23.64 | 22.32 | 22.51 | 283,659 | -0.14(-0.63%) |
Sep 10, 2014 | 22.66 | 22.82 | 22.40 | 22.65 | 84,725 | +0.10(+0.42%) |
Sep 09, 2014 | 22.85 | 22.85 | 22.16 | 22.56 | 358,410 | -0.26(-1.13%) |
Sep 08, 2014 | 22.98 | 23.08 | 22.59 | 22.82 | 402,166 | -0.26(-1.11%) |
Sep 05, 2014 | 23.17 | 23.69 | 22.85 | 23.07 | 352,181 | -0.08(-0.36%) |
Sep 04, 2014 | 23.88 | 23.93 | 22.88 | 23.16 | 571,739 | -0.82(-3.42%) |
Sep 03, 2014 | 23.45 | 24.20 | 23.08 | 23.98 | 368,932 | +0.71(+3.06%) |
Sep 02, 2014 | 23.92 | 23.92 | 22.94 | 23.26 | 432,765 | -0.72(-2.99%) |
Aug 29, 2014 | 23.44 | 23.98 | 23.98 | 23.98 | 235,999 | +0.70(+3.00%) |
Aug 28, 2014 | 23.25 | 23.40 | 23.25 | 23.28 | 339,205 | +0.14(+0.62%) |
Aug 27, 2014 | 23.26 | 23.31 | 23.26 | 23.14 | 251,693 | +0.06(+0.26%) |
Aug 26, 2014 | 22.99 | 23.43 | 22.86 | 23.08 | 437,825 | +0.26(+1.13%) |
Aug 25, 2014 | 23.20 | 23.23 | 22.75 | 22.82 | 463,072 | -0.18(-0.78%) |
Aug 22, 2014 | 22.45 | 23.32 | 22.40 | 23.00 | 206,754 | +0.69(+3.11%) |
Aug 21, 2014 | 22.85 | 23.18 | 22.13 | 22.31 | 318,301 | -0.38(-1.66%) |
Aug 20, 2014 | 22.07 | 23.02 | 22.07 | 22.68 | 215,754 | +0.62(+2.79%) |
Aug 19, 2014 | 22.46 | 22.72 | 22.06 | 22.07 | 253,449 | -0.29(-1.31%) |
Aug 18, 2014 | 22.15 | 22.41 | 21.83 | 22.36 | 423,708 | +0.44(+2.02%) |
Aug 15, 2014 | 22.19 | 22.19 | 21.85 | 21.92 | 163,548 | -0.02(-0.11%) |
Aug 14, 2014 | 22.28 | 22.28 | 21.76 | 21.94 | 292,759 | -0.23(-1.05%) |
Aug 13, 2014 | 22.03 | 22.77 | 21.92 | 22.18 | 1,128,217 | +0.99(+4.69%) |
Aug 12, 2014 | 21.14 | 21.41 | 21.11 | 21.18 | 531,171 | +0.09(+0.43%) |
Aug 11, 2014 | 21.18 | 21.36 | 20.99 | 21.09 | 223,411 | -0.13(-0.59%) |
Aug 08, 2014 | 20.57 | 21.59 | 20.41 | 21.22 | 563,309 | +0.58(+2.81%) |
Aug 07, 2014 | 20.93 | 21.21 | 20.25 | 20.64 | 837,204 | -0.24(-1.17%) |
Aug 06, 2014 | 21.59 | 21.81 | 20.51 | 20.88 | 455,566 | -0.74(-3.43%) |
Aug 05, 2014 | 21.59 | 21.72 | 21.29 | 21.63 | 367,952 | -0.20(-0.90%) |
Aug 04, 2014 | 21.75 | 21.91 | 21.54 | 21.82 | 309,833 | +0.22(+1.00%) |