Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.19 | 24.19 | 23.60 | 23.62 | 656,994 | -0.15(-0.63%) |
Oct 30, 2014 | 23.43 | 23.96 | 23.41 | 23.77 | 458,687 | +0.26(+1.11%) |
Oct 29, 2014 | 23.66 | 23.89 | 23.49 | 23.51 | 501,102 | -0.17(-0.74%) |
Oct 28, 2014 | 23.11 | 23.77 | 22.97 | 23.68 | 384,816 | +0.65(+2.82%) |
Oct 27, 2014 | 23.10 | 23.11 | 22.87 | 23.03 | 228,422 | -0.08(-0.34%) |
Oct 24, 2014 | 22.70 | 23.14 | 22.70 | 23.11 | 388,618 | +0.34(+1.50%) |
Oct 23, 2014 | 22.73 | 22.93 | 22.62 | 22.77 | 431,927 | +0.26(+1.16%) |
Oct 22, 2014 | 22.14 | 22.67 | 22.12 | 22.51 | 442,368 | +0.35(+1.57%) |
Oct 21, 2014 | 21.99 | 22.26 | 21.79 | 22.16 | 328,974 | +0.35(+1.60%) |
Oct 20, 2014 | 21.41 | 21.83 | 21.23 | 21.81 | 510,310 | +0.27(+1.25%) |
Oct 17, 2014 | 22.60 | 22.60 | 21.46 | 21.54 | 693,789 | -0.77(-3.45%) |
Oct 16, 2014 | 21.79 | 22.45 | 21.37 | 22.31 | 994,760 | +0.19(+0.86%) |
Oct 15, 2014 | 21.36 | 22.30 | 21.05 | 22.12 | 1,019,997 | +0.44(+2.01%) |
Oct 14, 2014 | 21.66 | 21.88 | 21.54 | 21.68 | 340,493 | +0.17(+0.81%) |
Oct 13, 2014 | 21.53 | 21.89 | 21.44 | 21.51 | 355,859 | +0.02(+0.07%) |
Oct 10, 2014 | 21.71 | 21.97 | 21.49 | 21.49 | 319,369 | -0.36(-1.67%) |
Oct 09, 2014 | 22.03 | 22.17 | 21.85 | 21.86 | 532,836 | -0.15(-0.68%) |
Oct 08, 2014 | 21.43 | 22.05 | 21.43 | 22.01 | 480,485 | +0.51(+2.36%) |
Oct 07, 2014 | 21.72 | 21.79 | 21.46 | 21.50 | 592,091 | -0.32(-1.45%) |
Oct 06, 2014 | 21.96 | 22.00 | 21.72 | 21.82 | 488,565 | -0.11(-0.51%) |
Oct 03, 2014 | 22.14 | 22.20 | 21.87 | 21.93 | 407,818 | +0.00(+0.00%) |
Oct 02, 2014 | 21.77 | 21.97 | 21.54 | 21.93 | 529,141 | +0.10(+0.44%) |
Oct 01, 2014 | 22.59 | 22.84 | 21.72 | 21.83 | 651,772 | -0.86(-3.77%) |
Sep 30, 2014 | 22.98 | 23.16 | 22.68 | 22.69 | 1,358,702 | -0.33(-1.41%) |
Sep 29, 2014 | 22.87 | 23.04 | 22.87 | 23.02 | 399,444 | +0.01(+0.03%) |
Sep 26, 2014 | 22.87 | 23.02 | 22.77 | 23.01 | 446,379 | +0.15(+0.66%) |
Sep 25, 2014 | 22.88 | 22.89 | 22.72 | 22.86 | 481,188 | -0.09(-0.38%) |
Sep 24, 2014 | 22.93 | 22.98 | 22.72 | 22.94 | 529,544 | +0.06(+0.28%) |
Sep 23, 2014 | 22.59 | 22.97 | 22.55 | 22.88 | 737,238 | +0.17(+0.73%) |
Sep 22, 2014 | 22.65 | 22.78 | 22.46 | 22.71 | 514,708 | -0.05(-0.21%) |
Sep 19, 2014 | 23.25 | 23.25 | 22.52 | 22.76 | 990,767 | +0.30(+1.34%) |
Sep 18, 2014 | 22.29 | 22.47 | 22.21 | 22.46 | 337,099 | +0.19(+0.85%) |
Sep 17, 2014 | 22.02 | 22.41 | 21.90 | 22.27 | 436,573 | +0.21(+0.97%) |
Sep 16, 2014 | 21.97 | 22.09 | 21.87 | 22.06 | 243,262 | +0.09(+0.40%) |
Sep 15, 2014 | 21.84 | 22.02 | 21.70 | 21.97 | 286,191 | +0.08(+0.36%) |
Sep 12, 2014 | 22.12 | 22.12 | 21.79 | 21.89 | 471,161 | -0.18(-0.83%) |
Sep 11, 2014 | 21.91 | 22.15 | 21.91 | 22.07 | 148,233 | +0.10(+0.47%) |
Sep 10, 2014 | 21.95 | 22.02 | 21.84 | 21.97 | 384,120 | +0.08(+0.36%) |
Sep 09, 2014 | 21.95 | 22.10 | 21.80 | 21.89 | 312,003 | -0.03(-0.14%) |
Sep 08, 2014 | 21.99 | 22.21 | 21.74 | 21.92 | 258,959 | -0.04(-0.18%) |
Sep 05, 2014 | 21.79 | 22.00 | 21.66 | 21.96 | 240,516 | +0.06(+0.29%) |
Sep 04, 2014 | 21.71 | 21.99 | 21.71 | 21.90 | 259,978 | +0.21(+0.99%) |
Sep 03, 2014 | 21.60 | 21.68 | 21.41 | 21.68 | 294,062 | +0.07(+0.33%) |
Sep 02, 2014 | 21.78 | 21.80 | 21.45 | 21.61 | 265,846 | -0.06(-0.29%) |
Aug 29, 2014 | 21.54 | 21.68 | 21.68 | 21.68 | 252,294 | +0.10(+0.48%) |
Aug 28, 2014 | 21.71 | 21.72 | 21.49 | 21.57 | 240,579 | -0.29(-1.34%) |
Aug 27, 2014 | 21.83 | 22.00 | 21.72 | 21.87 | 363,273 | +0.06(+0.25%) |
Aug 26, 2014 | 21.91 | 22.02 | 21.76 | 21.81 | 535,075 | -0.11(-0.51%) |
Aug 25, 2014 | 22.15 | 22.15 | 21.87 | 21.92 | 232,488 | -0.13(-0.58%) |
Aug 22, 2014 | 22.07 | 22.07 | 21.99 | 22.05 | 210,258 | -0.10(-0.43%) |
Aug 21, 2014 | 22.18 | 22.22 | 21.92 | 22.14 | 243,779 | -0.09(-0.39%) |
Aug 20, 2014 | 22.30 | 22.42 | 22.06 | 22.23 | 296,481 | -0.16(-0.70%) |
Aug 19, 2014 | 21.99 | 22.54 | 21.85 | 22.39 | 450,221 | +0.38(+1.72%) |
Aug 18, 2014 | 21.78 | 22.00 | 21.64 | 22.01 | 427,917 | +0.37(+1.71%) |
Aug 15, 2014 | 22.10 | 22.10 | 21.43 | 21.64 | 414,764 | -0.26(-1.19%) |
Aug 14, 2014 | 21.92 | 21.95 | 21.72 | 21.90 | 391,343 | +0.05(+0.22%) |
Aug 13, 2014 | 21.69 | 21.87 | 21.61 | 21.85 | 427,635 | +0.20(+0.91%) |
Aug 12, 2014 | 21.50 | 21.69 | 21.39 | 21.65 | 766,119 | +0.12(+0.55%) |
Aug 11, 2014 | 21.30 | 21.60 | 21.13 | 21.54 | 527,940 | +0.36(+1.71%) |
Aug 08, 2014 | 20.65 | 21.18 | 20.54 | 21.17 | 854,917 | +0.50(+2.44%) |
Aug 07, 2014 | 20.45 | 20.69 | 20.32 | 20.67 | 435,574 | +0.28(+1.39%) |
Aug 06, 2014 | 20.24 | 20.46 | 20.12 | 20.38 | 530,589 | -0.04(-0.19%) |
Aug 05, 2014 | 20.43 | 20.63 | 20.27 | 20.42 | 341,181 | -0.07(-0.35%) |
Aug 04, 2014 | 20.38 | 20.56 | 20.11 | 20.49 | 360,944 | +0.16(+0.77%) |