Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.15 | 22.26 | 22.03 | 22.08 | 213,661 | +0.09(+0.41%) |
Oct 30, 2014 | 21.77 | 22.19 | 21.43 | 21.99 | 136,631 | +0.18(+0.82%) |
Oct 29, 2014 | 21.88 | 21.97 | 21.58 | 21.81 | 153,217 | +0.01(+0.04%) |
Oct 28, 2014 | 21.37 | 21.85 | 21.05 | 21.80 | 162,450 | +0.48(+2.25%) |
Oct 27, 2014 | 21.06 | 21.32 | 21.18 | 21.32 | 43,037 | +0.14(+0.67%) |
Oct 24, 2014 | 21.01 | 21.33 | 21.01 | 21.18 | 78,829 | +0.27(+1.28%) |
Oct 23, 2014 | 21.00 | 21.19 | 20.77 | 20.91 | 93,968 | +0.07(+0.34%) |
Oct 22, 2014 | 21.49 | 21.57 | 20.81 | 20.84 | 111,148 | -0.70(-3.26%) |
Oct 21, 2014 | 21.37 | 21.59 | 21.00 | 21.55 | 132,250 | +0.19(+0.88%) |
Oct 20, 2014 | 21.13 | 21.36 | 21.01 | 21.36 | 139,795 | +0.21(+1.01%) |
Oct 17, 2014 | 21.37 | 21.37 | 20.57 | 21.15 | 227,378 | -0.08(-0.38%) |
Oct 16, 2014 | 20.71 | 21.37 | 20.14 | 21.23 | 218,317 | +0.29(+1.40%) |
Oct 15, 2014 | 20.80 | 20.95 | 20.56 | 20.93 | 131,056 | -0.19(-0.89%) |
Oct 14, 2014 | 20.48 | 21.15 | 20.46 | 21.12 | 169,460 | +0.73(+3.58%) |
Oct 13, 2014 | 19.90 | 20.48 | 19.90 | 20.39 | 81,864 | +0.50(+2.51%) |
Oct 10, 2014 | 19.63 | 20.39 | 19.62 | 19.89 | 82,706 | +0.14(+0.72%) |
Oct 09, 2014 | 20.20 | 20.20 | 19.65 | 19.75 | 61,003 | -0.45(-2.25%) |
Oct 08, 2014 | 19.78 | 20.34 | 19.52 | 20.20 | 280,833 | +0.35(+1.75%) |
Oct 07, 2014 | 19.77 | 19.96 | 19.69 | 19.85 | 75,450 | -0.06(-0.31%) |
Oct 06, 2014 | 19.97 | 20.02 | 19.84 | 19.92 | 66,328 | -0.04(-0.18%) |
Oct 03, 2014 | 20.12 | 20.12 | 19.82 | 19.95 | 107,556 | +0.02(+0.09%) |
Oct 02, 2014 | 19.49 | 20.03 | 19.49 | 19.93 | 121,839 | +0.39(+2.00%) |
Oct 01, 2014 | 19.50 | 19.69 | 19.37 | 19.54 | 200,985 | +0.00(+0.00%) |
Sep 30, 2014 | 19.60 | 19.69 | 19.52 | 19.54 | 172,257 | -0.10(-0.50%) |
Sep 29, 2014 | 19.57 | 19.71 | 19.50 | 19.64 | 102,031 | -0.13(-0.68%) |
Sep 26, 2014 | 19.48 | 19.84 | 19.43 | 19.77 | 104,922 | +0.30(+1.55%) |
Sep 25, 2014 | 19.53 | 19.59 | 19.25 | 19.47 | 77,730 | -0.16(-0.81%) |
Sep 24, 2014 | 19.53 | 19.75 | 19.51 | 19.63 | 70,423 | +0.10(+0.50%) |
Sep 23, 2014 | 19.44 | 19.68 | 19.39 | 19.53 | 93,709 | +0.07(+0.37%) |
Sep 22, 2014 | 19.71 | 19.86 | 19.40 | 19.46 | 55,610 | -0.36(-1.84%) |
Sep 19, 2014 | 20.36 | 20.52 | 19.75 | 19.83 | 174,152 | -0.51(-2.49%) |
Sep 18, 2014 | 20.36 | 20.43 | 20.21 | 20.33 | 29,587 | +0.20(+0.97%) |
Sep 17, 2014 | 20.13 | 20.36 | 20.00 | 20.14 | 64,942 | -0.03(-0.13%) |
Sep 16, 2014 | 20.23 | 20.28 | 19.99 | 20.16 | 106,193 | -0.06(-0.31%) |
Sep 15, 2014 | 20.48 | 20.48 | 20.06 | 20.23 | 68,356 | -0.20(-1.00%) |
Sep 12, 2014 | 20.54 | 20.71 | 20.19 | 20.43 | 56,086 | -0.23(-1.12%) |
Sep 11, 2014 | 20.45 | 20.72 | 20.45 | 20.66 | 67,812 | +0.16(+0.78%) |
Sep 10, 2014 | 20.24 | 20.55 | 20.24 | 20.50 | 51,842 | +0.32(+1.58%) |
Sep 09, 2014 | 20.25 | 20.36 | 20.01 | 20.18 | 65,897 | -0.14(-0.70%) |
Sep 08, 2014 | 20.11 | 20.32 | 20.05 | 20.32 | 79,682 | +0.14(+0.70%) |
Sep 05, 2014 | 20.07 | 20.25 | 19.99 | 20.18 | 71,341 | +0.00(+0.00%) |
Sep 04, 2014 | 20.31 | 20.48 | 20.16 | 20.18 | 65,909 | -0.12(-0.61%) |
Sep 03, 2014 | 20.59 | 20.64 | 20.27 | 20.31 | 47,830 | -0.26(-1.25%) |
Sep 02, 2014 | 20.34 | 20.72 | 20.34 | 20.56 | 65,836 | +0.23(+1.14%) |
Aug 29, 2014 | 20.30 | 20.33 | 20.33 | 20.33 | 45,478 | +0.04(+0.22%) |
Aug 28, 2014 | 20.72 | 20.86 | 20.27 | 20.29 | 51,543 | -0.56(-2.68%) |
Aug 27, 2014 | 21.12 | 21.12 | 20.76 | 20.85 | 113,187 | -0.32(-1.51%) |
Aug 26, 2014 | 21.32 | 21.49 | 20.93 | 21.17 | 183,753 | -0.19(-0.87%) |
Aug 25, 2014 | 20.80 | 21.54 | 20.80 | 21.36 | 181,055 | +0.62(+3.00%) |
Aug 22, 2014 | 20.45 | 20.83 | 20.45 | 20.73 | 180,988 | +0.25(+1.21%) |
Aug 21, 2014 | 19.85 | 20.51 | 19.70 | 20.48 | 217,696 | +0.62(+3.13%) |
Aug 20, 2014 | 20.10 | 20.14 | 19.79 | 19.86 | 46,621 | -0.34(-1.67%) |
Aug 19, 2014 | 20.12 | 20.23 | 19.89 | 20.20 | 124,703 | +0.02(+0.09%) |
Aug 18, 2014 | 19.99 | 20.24 | 19.99 | 20.18 | 143,109 | +0.34(+1.70%) |
Aug 15, 2014 | 19.98 | 19.98 | 19.67 | 19.85 | 132,491 | +0.08(+0.40%) |
Aug 14, 2014 | 19.72 | 19.72 | 19.70 | 19.77 | 119,971 | +0.04(+0.18%) |
Aug 13, 2014 | 19.68 | 19.79 | 19.65 | 19.73 | 112,608 | +0.08(+0.41%) |
Aug 12, 2014 | 19.68 | 19.75 | 19.68 | 19.65 | 115,265 | -0.03(-0.14%) |
Aug 11, 2014 | 19.45 | 19.77 | 19.37 | 19.68 | 196,934 | +0.26(+1.33%) |
Aug 08, 2014 | 19.17 | 19.40 | 19.17 | 19.42 | 102,888 | +0.22(+1.16%) |
Aug 07, 2014 | 19.32 | 19.38 | 19.00 | 19.20 | 67,556 | -0.12(-0.64%) |
Aug 06, 2014 | 19.20 | 19.49 | 19.20 | 19.32 | 77,968 | +0.04(+0.18%) |
Aug 05, 2014 | 19.07 | 19.44 | 19.07 | 19.29 | 65,632 | +0.08(+0.42%) |
Aug 04, 2014 | 19.35 | 19.35 | 18.99 | 19.21 | 120,280 | -0.02(-0.09%) |