Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.62 | 19.77 | 19.22 | 19.49 | 1,445,329 | +0.07(+0.35%) |
Oct 30, 2014 | 19.43 | 19.87 | 19.13 | 19.42 | 1,680,340 | -0.63(-3.12%) |
Oct 29, 2014 | 20.36 | 20.55 | 19.83 | 20.04 | 967,104 | -0.38(-1.85%) |
Oct 28, 2014 | 19.82 | 20.49 | 19.78 | 20.42 | 906,437 | +0.57(+2.89%) |
Oct 27, 2014 | 19.99 | 20.08 | 20.08 | 19.85 | 371,584 | -0.23(-1.15%) |
Oct 24, 2014 | 19.71 | 20.23 | 19.70 | 20.08 | 662,352 | +0.36(+1.82%) |
Oct 23, 2014 | 19.90 | 20.11 | 19.62 | 19.72 | 1,132,466 | -0.05(-0.26%) |
Oct 22, 2014 | 20.24 | 20.27 | 19.69 | 19.77 | 1,076,537 | -0.37(-1.83%) |
Oct 21, 2014 | 19.70 | 20.24 | 19.46 | 20.14 | 897,840 | +0.66(+3.39%) |
Oct 20, 2014 | 18.87 | 19.52 | 18.85 | 19.48 | 849,497 | +0.62(+3.27%) |
Oct 17, 2014 | 18.49 | 19.24 | 18.49 | 18.86 | 1,214,808 | +0.68(+3.72%) |
Oct 16, 2014 | 17.77 | 18.49 | 17.23 | 18.19 | 1,862,936 | +0.00(+0.00%) |
Oct 15, 2014 | 17.77 | 18.36 | 17.15 | 18.19 | 2,371,635 | +0.29(+1.63%) |
Oct 14, 2014 | 18.09 | 18.29 | 17.68 | 17.89 | 1,999,029 | -0.17(-0.95%) |
Oct 13, 2014 | 18.90 | 19.06 | 18.04 | 18.07 | 1,939,588 | -0.79(-4.18%) |
Oct 10, 2014 | 19.51 | 19.58 | 18.85 | 18.85 | 1,591,766 | -0.69(-3.55%) |
Oct 09, 2014 | 20.33 | 20.33 | 19.45 | 19.55 | 2,336,599 | -0.81(-3.96%) |
Oct 08, 2014 | 20.09 | 20.51 | 19.51 | 20.35 | 1,394,540 | +0.36(+1.80%) |
Oct 07, 2014 | 20.46 | 20.46 | 19.94 | 19.99 | 1,132,103 | -0.47(-2.30%) |
Oct 06, 2014 | 20.26 | 20.60 | 20.26 | 20.46 | 831,201 | +0.19(+0.93%) |
Oct 03, 2014 | 20.19 | 20.33 | 20.05 | 20.28 | 815,281 | +0.35(+1.76%) |
Oct 02, 2014 | 19.88 | 20.02 | 19.25 | 19.93 | 2,135,931 | -0.03(-0.13%) |
Oct 01, 2014 | 20.45 | 20.45 | 19.59 | 19.95 | 2,035,863 | -0.47(-2.31%) |
Sep 30, 2014 | 20.41 | 20.62 | 20.32 | 20.42 | 1,627,632 | -0.03(-0.13%) |
Sep 29, 2014 | 20.45 | 20.69 | 20.16 | 20.45 | 1,203,873 | -0.11(-0.54%) |
Sep 26, 2014 | 20.12 | 20.69 | 19.96 | 20.56 | 1,135,567 | +0.52(+2.61%) |
Sep 25, 2014 | 20.04 | 20.16 | 19.75 | 20.04 | 1,286,235 | -0.06(-0.30%) |
Sep 24, 2014 | 19.69 | 20.13 | 19.60 | 20.10 | 1,549,445 | +0.48(+2.45%) |
Sep 23, 2014 | 19.36 | 19.65 | 19.27 | 19.62 | 1,755,317 | +0.25(+1.28%) |
Sep 22, 2014 | 19.62 | 20.01 | 19.20 | 19.37 | 1,908,669 | -0.03(-0.18%) |
Sep 19, 2014 | 19.65 | 19.74 | 19.32 | 19.40 | 1,312,535 | -0.25(-1.26%) |
Sep 18, 2014 | 19.88 | 19.88 | 19.61 | 19.65 | 911,761 | -0.12(-0.61%) |
Sep 17, 2014 | 19.73 | 19.93 | 19.61 | 19.77 | 821,585 | +0.11(+0.57%) |
Sep 16, 2014 | 19.87 | 19.96 | 19.49 | 19.66 | 1,873,307 | -0.18(-0.91%) |
Sep 15, 2014 | 20.16 | 20.34 | 19.63 | 19.84 | 1,270,434 | -0.38(-1.86%) |
Sep 12, 2014 | 20.30 | 20.46 | 20.03 | 20.22 | 2,313,654 | -0.07(-0.34%) |
Sep 11, 2014 | 20.23 | 20.34 | 19.96 | 20.28 | 1,317,456 | +0.02(+0.08%) |
Sep 10, 2014 | 20.13 | 20.56 | 20.01 | 20.27 | 1,390,546 | +0.10(+0.51%) |
Sep 09, 2014 | 20.32 | 20.32 | 20.04 | 20.16 | 1,583,255 | -0.11(-0.55%) |
Sep 08, 2014 | 20.22 | 20.50 | 20.20 | 20.28 | 1,051,028 | +0.15(+0.72%) |
Sep 05, 2014 | 19.93 | 20.28 | 19.77 | 20.13 | 3,053,565 | +0.22(+1.12%) |
Sep 04, 2014 | 20.04 | 20.18 | 19.87 | 19.91 | 3,084,764 | -0.14(-0.68%) |
Sep 03, 2014 | 20.71 | 20.77 | 20.04 | 20.04 | 4,396,402 | -0.50(-2.42%) |
Sep 02, 2014 | 20.97 | 21.03 | 20.52 | 20.54 | 4,015,279 | -0.36(-1.72%) |
Aug 29, 2014 | 20.95 | 20.90 | 20.90 | 20.90 | 736,849 | +0.09(+0.41%) |
Aug 28, 2014 | 20.84 | 20.91 | 20.65 | 20.82 | 429,413 | -0.05(-0.25%) |
Aug 27, 2014 | 20.97 | 21.06 | 20.71 | 20.87 | 826,531 | -0.01(-0.04%) |
Aug 26, 2014 | 21.40 | 21.40 | 20.61 | 20.88 | 934,324 | +0.11(+0.54%) |
Aug 25, 2014 | 20.63 | 20.85 | 20.37 | 20.76 | 1,491,780 | +0.39(+1.93%) |
Aug 22, 2014 | 20.52 | 20.61 | 20.34 | 20.37 | 1,113,494 | -0.17(-0.83%) |
Aug 21, 2014 | 20.31 | 20.56 | 20.20 | 20.54 | 1,230,940 | +0.29(+1.44%) |
Aug 20, 2014 | 20.22 | 20.43 | 20.21 | 20.25 | 1,565,816 | -0.39(-1.87%) |
Aug 19, 2014 | 20.99 | 21.07 | 20.58 | 20.64 | 1,248,215 | -0.18(-0.86%) |
Aug 18, 2014 | 20.72 | 20.90 | 20.54 | 20.82 | 3,006,281 | +0.19(+0.91%) |
Aug 15, 2014 | 20.60 | 20.87 | 20.56 | 20.63 | 1,347,885 | -0.27(-1.31%) |
Aug 14, 2014 | 20.88 | 21.06 | 20.87 | 20.90 | 721,090 | -0.04(-0.20%) |
Aug 13, 2014 | 20.67 | 21.06 | 20.64 | 20.94 | 1,830,942 | +0.33(+1.58%) |
Aug 12, 2014 | 20.73 | 21.19 | 20.29 | 20.62 | 3,224,984 | -0.39(-1.84%) |
Aug 11, 2014 | 20.99 | 21.23 | 20.90 | 21.00 | 1,158,531 | +0.03(+0.16%) |
Aug 08, 2014 | 21.19 | 21.19 | 20.74 | 20.97 | 1,149,101 | -0.21(-1.01%) |
Aug 07, 2014 | 21.72 | 21.98 | 20.82 | 21.18 | 4,483,164 | -0.45(-2.06%) |
Aug 06, 2014 | 21.44 | 21.91 | 21.13 | 21.63 | 2,314,509 | -0.55(-2.47%) |
Aug 05, 2014 | 22.25 | 22.34 | 21.85 | 22.18 | 978,723 | -0.12(-0.54%) |
Aug 04, 2014 | 22.62 | 22.70 | 22.09 | 22.30 | 672,446 | -0.15(-0.65%) |