Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.56 | 22.56 | 22.45 | 22.52 | 14,164 | +0.18(+0.83%) |
Oct 30, 2014 | 22.21 | 22.40 | 22.09 | 22.34 | 9,176 | +0.15(+0.67%) |
Oct 29, 2014 | 22.43 | 22.43 | 22.19 | 22.19 | 8,712 | -0.24(-1.09%) |
Oct 28, 2014 | 22.22 | 22.44 | 22.02 | 22.43 | 141,266 | +0.16(+0.71%) |
Oct 27, 2014 | 22.11 | 22.33 | 22.33 | 22.27 | 5,660 | -0.06(-0.27%) |
Oct 24, 2014 | 22.33 | 22.33 | 22.19 | 22.33 | 6,598 | +0.11(+0.50%) |
Oct 23, 2014 | 22.11 | 22.33 | 22.09 | 22.22 | 6,609 | +0.39(+1.78%) |
Oct 22, 2014 | 22.21 | 22.31 | 21.84 | 21.84 | 8,751 | -0.32(-1.46%) |
Oct 21, 2014 | 21.91 | 22.20 | 21.91 | 22.16 | 5,670 | +0.47(+2.17%) |
Oct 20, 2014 | 21.39 | 21.69 | 21.39 | 21.69 | 5,113 | +0.25(+1.19%) |
Oct 17, 2014 | 21.48 | 21.64 | 21.36 | 21.43 | 10,197 | +0.28(+1.34%) |
Oct 16, 2014 | 20.41 | 21.36 | 20.41 | 21.15 | 24,338 | +0.24(+1.17%) |
Oct 15, 2014 | 20.55 | 20.92 | 20.20 | 20.90 | 31,527 | +0.10(+0.47%) |
Oct 14, 2014 | 20.87 | 21.04 | 20.87 | 20.81 | 13,449 | +0.05(+0.24%) |
Oct 13, 2014 | 21.29 | 21.29 | 20.74 | 20.76 | 22,224 | -0.54(-2.52%) |
Oct 10, 2014 | 21.93 | 21.93 | 21.29 | 21.29 | 33,749 | -0.70(-3.17%) |
Oct 09, 2014 | 22.31 | 22.37 | 21.95 | 21.99 | 6,246 | -0.36(-1.62%) |
Oct 08, 2014 | 22.06 | 22.36 | 21.79 | 22.35 | 21,300 | +0.24(+1.10%) |
Oct 07, 2014 | 22.26 | 22.41 | 22.11 | 22.11 | 20,473 | -0.27(-1.23%) |
Oct 06, 2014 | 22.52 | 22.63 | 22.31 | 22.38 | 7,956 | -0.12(-0.53%) |
Oct 03, 2014 | 22.40 | 22.60 | 22.40 | 22.50 | 16,548 | +0.25(+1.14%) |
Oct 02, 2014 | 22.01 | 22.29 | 21.88 | 22.25 | 93,687 | +0.25(+1.12%) |
Oct 01, 2014 | 22.43 | 22.78 | 21.98 | 22.00 | 22,599 | -0.51(-2.27%) |
Sep 30, 2014 | 22.57 | 22.62 | 22.44 | 22.51 | 13,892 | -0.10(-0.43%) |
Sep 29, 2014 | 22.38 | 22.64 | 22.34 | 22.61 | 18,058 | +0.10(+0.43%) |
Sep 26, 2014 | 22.51 | 22.53 | 22.38 | 22.51 | 12,339 | +0.17(+0.75%) |
Sep 25, 2014 | 22.68 | 22.68 | 22.34 | 22.34 | 19,561 | -0.36(-1.60%) |
Sep 24, 2014 | 22.46 | 22.76 | 22.46 | 22.71 | 101,547 | +0.16(+0.70%) |
Sep 23, 2014 | 22.69 | 22.75 | 22.50 | 22.55 | 39,272 | -0.14(-0.60%) |
Sep 22, 2014 | 23.10 | 23.10 | 22.62 | 22.69 | 32,373 | -0.40(-1.74%) |
Sep 19, 2014 | 23.17 | 23.31 | 22.86 | 23.09 | 114,891 | +0.07(+0.32%) |
Sep 18, 2014 | 23.18 | 23.18 | 22.95 | 23.01 | 154,393 | +0.03(+0.14%) |
Sep 17, 2014 | 23.01 | 23.10 | 22.92 | 22.98 | 42,977 | +0.09(+0.39%) |
Sep 16, 2014 | 22.59 | 22.92 | 22.58 | 22.89 | 86,383 | +0.22(+0.99%) |
Sep 15, 2014 | 23.22 | 23.22 | 22.59 | 22.67 | 33,950 | -0.47(-2.05%) |
Sep 12, 2014 | 23.39 | 23.39 | 23.11 | 23.14 | 27,924 | -0.18(-0.78%) |
Sep 11, 2014 | 23.24 | 23.36 | 23.21 | 23.32 | 124,333 | +0.06(+0.25%) |
Sep 10, 2014 | 23.15 | 23.29 | 23.07 | 23.27 | 11,392 | +0.18(+0.76%) |
Sep 09, 2014 | 23.34 | 23.34 | 23.04 | 23.09 | 24,571 | -0.19(-0.80%) |
Sep 08, 2014 | 23.16 | 23.33 | 23.14 | 23.28 | 52,607 | +0.19(+0.81%) |
Sep 05, 2014 | 22.85 | 23.10 | 22.82 | 23.09 | 6,468 | +0.20(+0.88%) |
Sep 04, 2014 | 23.10 | 23.17 | 22.84 | 22.89 | 4,740 | -0.12(-0.53%) |
Sep 03, 2014 | 23.30 | 23.30 | 22.99 | 23.01 | 9,889 | -0.14(-0.62%) |
Sep 02, 2014 | 23.12 | 23.18 | 23.05 | 23.15 | 9,001 | +0.13(+0.57%) |
Aug 29, 2014 | 23.01 | 23.02 | 23.02 | 23.02 | 7,452 | +0.21(+0.91%) |
Aug 28, 2014 | 22.82 | 22.87 | 22.70 | 22.82 | 19,461 | -0.01(-0.04%) |
Aug 27, 2014 | 22.80 | 22.86 | 22.75 | 22.82 | 10,388 | +0.05(+0.22%) |
Aug 26, 2014 | 22.63 | 22.81 | 22.57 | 22.78 | 7,319 | +0.20(+0.91%) |
Aug 25, 2014 | 22.57 | 22.59 | 22.51 | 22.57 | 9,967 | +0.03(+0.13%) |
Aug 22, 2014 | 22.37 | 22.54 | 22.42 | 22.54 | 11,460 | +0.13(+0.56%) |
Aug 21, 2014 | 22.52 | 22.52 | 22.36 | 22.42 | 6,702 | -0.05(-0.21%) |
Aug 20, 2014 | 22.33 | 22.46 | 22.33 | 22.46 | 5,255 | +0.10(+0.44%) |
Aug 19, 2014 | 22.33 | 22.36 | 22.20 | 22.36 | 2,735 | +0.16(+0.73%) |
Aug 18, 2014 | 22.19 | 22.22 | 22.17 | 22.20 | 4,231 | +0.17(+0.78%) |
Aug 15, 2014 | 22.12 | 22.12 | 21.94 | 22.03 | 3,392 | +0.05(+0.22%) |
Aug 14, 2014 | 21.89 | 22.02 | 21.89 | 21.98 | 2,624 | +0.12(+0.53%) |
Aug 13, 2014 | 21.75 | 21.87 | 21.75 | 21.87 | 2,786 | +0.12(+0.54%) |
Aug 12, 2014 | 21.82 | 21.86 | 21.70 | 21.75 | 2,507 | -0.05(-0.23%) |
Aug 11, 2014 | 21.82 | 21.86 | 21.72 | 21.80 | 3,574 | +0.20(+0.92%) |
Aug 08, 2014 | 21.62 | 21.62 | 21.51 | 21.60 | 1,526 | +0.14(+0.63%) |
Aug 07, 2014 | 21.61 | 21.68 | 21.46 | 21.46 | 9,028 | -0.04(-0.18%) |
Aug 06, 2014 | 21.44 | 21.58 | 21.44 | 21.50 | 3,017 | -0.08(-0.36%) |
Aug 05, 2014 | 21.75 | 21.79 | 21.55 | 21.58 | 4,981 | -0.28(-1.26%) |
Aug 04, 2014 | 21.68 | 21.86 | 21.67 | 21.86 | 3,095 | +0.22(+1.04%) |