Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.34 | 22.48 | 22.25 | 22.39 | 820,800 | +0.27(+1.22%) |
Oct 30, 2014 | 21.96 | 22.21 | 21.84 | 22.12 | 917,956 | +0.22(+1.01%) |
Oct 29, 2014 | 21.81 | 22.08 | 21.75 | 21.90 | 798,692 | +0.17(+0.76%) |
Oct 28, 2014 | 21.73 | 21.75 | 21.53 | 21.73 | 1,061,907 | +0.13(+0.62%) |
Oct 27, 2014 | 21.67 | 21.66 | 21.54 | 21.60 | 467,440 | -0.06(-0.28%) |
Oct 24, 2014 | 21.52 | 21.69 | 21.48 | 21.66 | 431,397 | +0.12(+0.54%) |
Oct 23, 2014 | 21.33 | 21.72 | 21.24 | 21.54 | 583,078 | +0.43(+2.06%) |
Oct 22, 2014 | 21.30 | 21.45 | 21.09 | 21.11 | 902,540 | -0.09(-0.43%) |
Oct 21, 2014 | 21.27 | 21.32 | 21.10 | 21.20 | 1,054,817 | +0.08(+0.38%) |
Oct 20, 2014 | 21.13 | 21.17 | 20.89 | 21.12 | 1,321,593 | -0.16(-0.75%) |
Oct 17, 2014 | 21.28 | 21.45 | 21.17 | 21.28 | 555,355 | +0.12(+0.55%) |
Oct 16, 2014 | 20.91 | 21.23 | 20.82 | 21.16 | 1,011,747 | -0.04(-0.20%) |
Oct 15, 2014 | 21.06 | 21.35 | 20.97 | 21.20 | 851,151 | -0.04(-0.17%) |
Oct 14, 2014 | 21.04 | 21.25 | 21.00 | 21.24 | 790,837 | +0.29(+1.40%) |
Oct 13, 2014 | 21.05 | 21.23 | 20.86 | 20.95 | 846,092 | -0.17(-0.78%) |
Oct 10, 2014 | 21.10 | 21.62 | 21.03 | 21.11 | 965,716 | -0.08(-0.38%) |
Oct 09, 2014 | 21.90 | 21.90 | 21.10 | 21.19 | 914,433 | -0.71(-3.24%) |
Oct 08, 2014 | 21.28 | 21.94 | 21.26 | 21.90 | 1,184,305 | +0.65(+3.05%) |
Oct 07, 2014 | 21.34 | 21.57 | 21.14 | 21.25 | 1,052,897 | +0.08(+0.40%) |
Oct 06, 2014 | 21.19 | 21.34 | 20.99 | 21.17 | 900,066 | +0.06(+0.29%) |
Oct 03, 2014 | 20.95 | 21.17 | 20.93 | 21.11 | 534,433 | +0.25(+1.22%) |
Oct 02, 2014 | 20.79 | 20.90 | 20.70 | 20.85 | 645,077 | +0.01(+0.03%) |
Oct 01, 2014 | 20.82 | 20.92 | 20.54 | 20.85 | 902,633 | +0.02(+0.12%) |
Sep 30, 2014 | 20.83 | 20.96 | 20.76 | 20.82 | 548,782 | -0.05(-0.23%) |
Sep 29, 2014 | 20.66 | 20.91 | 20.62 | 20.87 | 669,952 | +0.05(+0.23%) |
Sep 26, 2014 | 20.86 | 20.88 | 20.65 | 20.82 | 545,529 | -0.01(-0.03%) |
Sep 25, 2014 | 20.93 | 20.96 | 20.76 | 20.83 | 752,698 | -0.13(-0.61%) |
Sep 24, 2014 | 20.89 | 21.00 | 20.79 | 20.96 | 615,067 | +0.00(+0.00%) |
Sep 23, 2014 | 21.43 | 21.51 | 20.96 | 20.96 | 682,766 | -0.55(-2.57%) |
Sep 22, 2014 | 21.75 | 21.90 | 21.51 | 21.51 | 688,111 | -0.22(-1.03%) |
Sep 19, 2014 | 21.93 | 22.19 | 21.73 | 21.73 | 2,795,098 | -0.15(-0.67%) |
Sep 18, 2014 | 21.85 | 21.99 | 21.75 | 21.88 | 607,298 | +0.08(+0.39%) |
Sep 17, 2014 | 21.76 | 21.90 | 21.59 | 21.79 | 622,171 | +0.09(+0.42%) |
Sep 16, 2014 | 21.62 | 21.80 | 21.39 | 21.70 | 1,154,499 | +0.32(+1.47%) |
Sep 15, 2014 | 21.31 | 21.43 | 21.26 | 21.39 | 1,152,664 | -0.01(-0.06%) |
Sep 12, 2014 | 21.23 | 21.49 | 21.22 | 21.40 | 1,298,384 | +0.10(+0.46%) |
Sep 11, 2014 | 21.22 | 21.32 | 20.86 | 21.30 | 1,291,799 | -0.08(-0.37%) |
Sep 10, 2014 | 19.95 | 21.43 | 20.14 | 21.38 | 2,500,749 | +1.24(+6.14%) |
Sep 09, 2014 | 21.26 | 21.57 | 19.26 | 20.14 | 5,232,510 | -2.82(-12.28%) |
Sep 08, 2014 | 23.12 | 23.17 | 22.80 | 22.96 | 569,787 | -0.21(-0.89%) |
Sep 05, 2014 | 23.05 | 23.24 | 22.86 | 23.17 | 408,531 | +0.12(+0.50%) |
Sep 04, 2014 | 23.06 | 23.28 | 23.02 | 23.05 | 538,510 | +0.05(+0.21%) |
Sep 03, 2014 | 23.00 | 23.11 | 22.87 | 23.01 | 415,196 | +0.10(+0.42%) |
Sep 02, 2014 | 22.84 | 22.94 | 22.71 | 22.91 | 689,811 | +0.07(+0.32%) |
Aug 29, 2014 | 22.90 | 22.84 | 22.84 | 22.84 | 620,918 | -0.06(-0.27%) |
Aug 28, 2014 | 22.86 | 22.98 | 22.70 | 22.90 | 359,331 | -0.12(-0.53%) |
Aug 27, 2014 | 23.13 | 23.13 | 22.90 | 23.02 | 302,901 | -0.02(-0.11%) |
Aug 26, 2014 | 22.91 | 23.21 | 22.90 | 23.04 | 350,439 | +0.12(+0.53%) |
Aug 25, 2014 | 23.22 | 23.22 | 22.81 | 22.92 | 319,850 | -0.24(-1.02%) |
Aug 22, 2014 | 22.99 | 23.22 | 22.93 | 23.16 | 749,211 | +0.19(+0.82%) |
Aug 21, 2014 | 22.78 | 23.04 | 22.77 | 22.97 | 297,425 | +0.22(+0.96%) |
Aug 20, 2014 | 22.68 | 22.83 | 22.56 | 22.75 | 336,130 | +0.01(+0.03%) |
Aug 19, 2014 | 22.51 | 22.84 | 22.51 | 22.74 | 321,664 | +0.21(+0.94%) |
Aug 18, 2014 | 22.45 | 22.66 | 22.36 | 22.53 | 283,009 | +0.21(+0.92%) |
Aug 15, 2014 | 22.51 | 22.59 | 22.19 | 22.33 | 251,750 | -0.17(-0.76%) |
Aug 14, 2014 | 22.32 | 22.50 | 22.19 | 22.50 | 429,650 | +0.12(+0.52%) |
Aug 13, 2014 | 22.21 | 22.40 | 22.21 | 22.38 | 302,441 | +0.18(+0.79%) |
Aug 12, 2014 | 22.21 | 22.31 | 22.11 | 22.20 | 501,112 | -0.07(-0.30%) |
Aug 11, 2014 | 22.24 | 22.38 | 22.18 | 22.27 | 439,008 | +0.07(+0.33%) |
Aug 08, 2014 | 22.29 | 22.30 | 22.08 | 22.20 | 621,172 | +0.01(+0.05%) |
Aug 07, 2014 | 22.37 | 22.47 | 22.14 | 22.19 | 566,844 | -0.16(-0.73%) |
Aug 06, 2014 | 22.25 | 22.41 | 22.22 | 22.35 | 652,991 | -0.09(-0.41%) |
Aug 05, 2014 | 22.31 | 22.50 | 22.14 | 22.44 | 735,003 | +0.04(+0.16%) |
Aug 04, 2014 | 22.20 | 22.40 | 22.10 | 22.40 | 883,275 | +0.17(+0.76%) |