Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.72 | 21.94 | 21.58 | 21.83 | 193,641 | +0.46(+2.17%) |
Oct 30, 2014 | 20.92 | 21.38 | 20.89 | 21.37 | 138,097 | +0.34(+1.61%) |
Oct 29, 2014 | 21.27 | 21.28 | 20.96 | 21.03 | 138,726 | -0.21(-0.97%) |
Oct 28, 2014 | 20.98 | 21.23 | 20.75 | 21.23 | 124,469 | +0.37(+1.76%) |
Oct 27, 2014 | 20.78 | 20.92 | 20.92 | 20.86 | 90,724 | -0.06(-0.28%) |
Oct 24, 2014 | 21.17 | 21.18 | 20.75 | 20.92 | 108,279 | -0.18(-0.84%) |
Oct 23, 2014 | 21.23 | 21.23 | 20.88 | 21.10 | 63,002 | +0.14(+0.67%) |
Oct 22, 2014 | 21.20 | 21.30 | 20.93 | 20.96 | 112,641 | -0.28(-1.32%) |
Oct 21, 2014 | 21.08 | 21.28 | 21.03 | 21.24 | 85,756 | +0.21(+0.98%) |
Oct 20, 2014 | 20.87 | 21.08 | 20.85 | 21.03 | 101,670 | +0.15(+0.74%) |
Oct 17, 2014 | 21.18 | 21.20 | 20.82 | 20.88 | 101,908 | -0.02(-0.11%) |
Oct 16, 2014 | 20.74 | 21.04 | 20.67 | 20.90 | 202,410 | +0.01(+0.07%) |
Oct 15, 2014 | 20.90 | 21.02 | 20.62 | 20.89 | 199,177 | -0.22(-1.05%) |
Oct 14, 2014 | 21.23 | 21.33 | 21.03 | 21.11 | 106,463 | +0.08(+0.39%) |
Oct 13, 2014 | 20.82 | 21.21 | 20.75 | 21.03 | 85,657 | +0.19(+0.92%) |
Oct 10, 2014 | 20.83 | 21.21 | 20.72 | 20.84 | 152,534 | +0.01(+0.04%) |
Oct 09, 2014 | 21.17 | 21.17 | 20.75 | 20.83 | 166,099 | -0.33(-1.57%) |
Oct 08, 2014 | 20.64 | 21.17 | 20.62 | 21.16 | 124,760 | +0.54(+2.64%) |
Oct 07, 2014 | 20.77 | 21.00 | 20.60 | 20.61 | 80,263 | -0.30(-1.44%) |
Oct 06, 2014 | 20.86 | 21.05 | 20.77 | 20.92 | 96,494 | +0.04(+0.21%) |
Oct 03, 2014 | 20.93 | 20.95 | 20.81 | 20.87 | 92,876 | +0.14(+0.67%) |
Oct 02, 2014 | 20.48 | 20.84 | 20.48 | 20.73 | 117,940 | +0.19(+0.93%) |
Oct 01, 2014 | 20.58 | 20.69 | 20.36 | 20.54 | 225,785 | -0.01(-0.04%) |
Sep 30, 2014 | 20.53 | 20.70 | 20.53 | 20.55 | 176,869 | -0.04(-0.18%) |
Sep 29, 2014 | 20.23 | 20.59 | 20.23 | 20.58 | 75,189 | +0.11(+0.54%) |
Sep 26, 2014 | 20.35 | 20.56 | 20.33 | 20.47 | 148,089 | +0.12(+0.58%) |
Sep 25, 2014 | 20.47 | 20.66 | 20.20 | 20.36 | 184,822 | -0.21(-1.04%) |
Sep 24, 2014 | 20.39 | 20.64 | 20.37 | 20.57 | 86,441 | +0.24(+1.19%) |
Sep 23, 2014 | 20.35 | 20.44 | 20.22 | 20.33 | 133,428 | -0.15(-0.72%) |
Sep 22, 2014 | 20.49 | 20.57 | 20.35 | 20.47 | 87,769 | -0.06(-0.29%) |
Sep 19, 2014 | 20.91 | 20.93 | 20.39 | 20.53 | 229,979 | -0.35(-1.65%) |
Sep 18, 2014 | 20.75 | 20.90 | 20.71 | 20.88 | 56,694 | +0.16(+0.78%) |
Sep 17, 2014 | 20.79 | 20.86 | 20.59 | 20.72 | 54,475 | -0.12(-0.56%) |
Sep 16, 2014 | 20.46 | 20.90 | 20.46 | 20.83 | 142,811 | +0.29(+1.43%) |
Sep 15, 2014 | 20.41 | 20.55 | 20.21 | 20.54 | 125,702 | +0.18(+0.90%) |
Sep 12, 2014 | 20.51 | 20.51 | 20.10 | 20.36 | 153,786 | -0.14(-0.68%) |
Sep 11, 2014 | 20.36 | 20.56 | 20.36 | 20.50 | 68,211 | +0.00(+0.00%) |
Sep 10, 2014 | 20.40 | 20.50 | 20.28 | 20.50 | 52,975 | +0.07(+0.32%) |
Sep 09, 2014 | 20.49 | 20.61 | 20.40 | 20.43 | 95,780 | -0.15(-0.71%) |
Sep 08, 2014 | 20.52 | 20.61 | 20.26 | 20.58 | 132,495 | -0.06(-0.28%) |
Sep 05, 2014 | 20.42 | 20.65 | 20.37 | 20.64 | 90,801 | +0.15(+0.75%) |
Sep 04, 2014 | 20.57 | 20.62 | 20.46 | 20.48 | 75,373 | -0.09(-0.43%) |
Sep 03, 2014 | 20.90 | 20.90 | 20.55 | 20.57 | 95,642 | -0.29(-1.37%) |
Sep 02, 2014 | 20.82 | 20.90 | 20.63 | 20.86 | 110,624 | +0.12(+0.57%) |
Aug 29, 2014 | 20.56 | 20.74 | 20.74 | 20.74 | 75,873 | +0.16(+0.78%) |
Aug 28, 2014 | 20.55 | 20.64 | 20.53 | 20.58 | 71,491 | -0.15(-0.74%) |
Aug 27, 2014 | 20.71 | 20.77 | 20.71 | 20.73 | 35,702 | +0.09(+0.43%) |
Aug 26, 2014 | 20.61 | 20.71 | 20.43 | 20.64 | 74,593 | +0.04(+0.18%) |
Aug 25, 2014 | 20.69 | 20.69 | 20.44 | 20.61 | 71,077 | +0.11(+0.54%) |
Aug 22, 2014 | 20.55 | 20.74 | 20.43 | 20.50 | 75,816 | -0.06(-0.29%) |
Aug 21, 2014 | 20.74 | 20.77 | 20.47 | 20.56 | 81,056 | -0.18(-0.88%) |
Aug 20, 2014 | 20.90 | 20.91 | 20.66 | 20.74 | 66,719 | -0.27(-1.29%) |
Aug 19, 2014 | 20.53 | 21.02 | 20.49 | 21.01 | 105,029 | +0.48(+2.36%) |
Aug 18, 2014 | 20.78 | 20.78 | 20.39 | 20.53 | 76,535 | -0.05(-0.25%) |
Aug 15, 2014 | 20.54 | 20.70 | 20.20 | 20.58 | 122,314 | +0.23(+1.15%) |
Aug 14, 2014 | 20.25 | 20.39 | 20.24 | 20.34 | 94,960 | +0.10(+0.51%) |
Aug 13, 2014 | 20.26 | 20.40 | 20.20 | 20.24 | 40,291 | +0.04(+0.18%) |
Aug 12, 2014 | 20.34 | 20.40 | 20.18 | 20.20 | 70,347 | -0.21(-1.04%) |
Aug 11, 2014 | 20.00 | 20.47 | 20.00 | 20.42 | 112,544 | +0.39(+1.94%) |
Aug 08, 2014 | 19.83 | 20.09 | 19.68 | 20.03 | 64,636 | +0.18(+0.92%) |
Aug 07, 2014 | 20.10 | 20.11 | 19.81 | 19.84 | 75,902 | -0.15(-0.73%) |
Aug 06, 2014 | 19.65 | 20.17 | 19.65 | 19.99 | 119,244 | +0.25(+1.26%) |
Aug 05, 2014 | 19.53 | 19.95 | 19.53 | 19.74 | 113,762 | +0.05(+0.26%) |
Aug 04, 2014 | 19.42 | 19.76 | 19.23 | 19.69 | 165,066 | +0.49(+2.56%) |