Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.79 | 23.07 | 22.62 | 23.07 | 1,804,095 | +0.43(+1.88%) |
Oct 30, 2014 | 22.33 | 22.66 | 22.22 | 22.64 | 1,294,482 | +0.29(+1.31%) |
Oct 29, 2014 | 22.22 | 22.40 | 22.15 | 22.35 | 1,850,725 | +0.11(+0.49%) |
Oct 28, 2014 | 22.32 | 22.37 | 22.15 | 22.24 | 1,576,484 | -0.08(-0.37%) |
Oct 27, 2014 | 22.08 | 22.34 | 22.10 | 22.32 | 1,383,465 | +0.23(+1.04%) |
Oct 24, 2014 | 21.96 | 22.46 | 21.96 | 22.10 | 1,656,486 | +0.10(+0.46%) |
Oct 23, 2014 | 21.84 | 22.05 | 21.76 | 21.99 | 955,195 | +0.25(+1.14%) |
Oct 22, 2014 | 21.68 | 21.91 | 21.63 | 21.75 | 896,601 | +0.10(+0.44%) |
Oct 21, 2014 | 21.48 | 21.67 | 21.35 | 21.65 | 693,756 | +0.20(+0.95%) |
Oct 20, 2014 | 21.06 | 21.45 | 21.01 | 21.45 | 877,374 | +0.39(+1.87%) |
Oct 17, 2014 | 21.43 | 21.43 | 21.08 | 21.05 | 1,220,652 | -0.19(-0.90%) |
Oct 16, 2014 | 20.96 | 21.36 | 20.87 | 21.24 | 1,335,875 | +0.04(+0.18%) |
Oct 15, 2014 | 21.27 | 21.59 | 21.05 | 21.20 | 1,592,369 | -0.24(-1.13%) |
Oct 14, 2014 | 21.01 | 21.55 | 20.92 | 21.45 | 1,121,333 | +0.53(+2.53%) |
Oct 13, 2014 | 20.84 | 21.15 | 20.76 | 20.92 | 666,631 | +0.11(+0.55%) |
Oct 10, 2014 | 20.90 | 21.14 | 20.80 | 20.80 | 796,879 | -0.04(-0.18%) |
Oct 09, 2014 | 20.78 | 21.13 | 20.78 | 20.84 | 1,073,190 | +0.04(+0.18%) |
Oct 08, 2014 | 20.32 | 20.82 | 20.31 | 20.80 | 1,191,656 | +0.51(+2.51%) |
Oct 07, 2014 | 20.43 | 20.54 | 20.29 | 20.29 | 1,066,335 | -0.18(-0.90%) |
Oct 06, 2014 | 20.38 | 20.60 | 20.33 | 20.48 | 852,475 | +0.12(+0.59%) |
Oct 03, 2014 | 20.33 | 20.41 | 20.19 | 20.36 | 726,308 | +0.13(+0.63%) |
Oct 02, 2014 | 20.22 | 20.37 | 20.17 | 20.23 | 1,708,760 | -0.01(-0.06%) |
Oct 01, 2014 | 20.01 | 20.32 | 19.98 | 20.24 | 2,737,433 | +0.20(+0.98%) |
Sep 30, 2014 | 20.26 | 20.28 | 20.03 | 20.05 | 1,794,864 | -0.18(-0.91%) |
Sep 29, 2014 | 20.01 | 20.24 | 19.98 | 20.23 | 1,053,662 | +0.04(+0.22%) |
Sep 26, 2014 | 19.89 | 20.21 | 19.80 | 20.19 | 982,075 | +0.28(+1.41%) |
Sep 25, 2014 | 20.06 | 20.09 | 19.86 | 19.91 | 869,925 | -0.11(-0.54%) |
Sep 24, 2014 | 20.08 | 20.35 | 20.01 | 20.01 | 1,026,008 | -0.10(-0.47%) |
Sep 23, 2014 | 20.26 | 20.36 | 20.11 | 20.11 | 1,237,736 | -0.15(-0.75%) |
Sep 22, 2014 | 20.47 | 20.47 | 20.26 | 20.26 | 768,608 | -0.25(-1.21%) |
Sep 19, 2014 | 20.55 | 20.70 | 20.48 | 20.51 | 1,746,497 | +0.03(+0.16%) |
Sep 18, 2014 | 20.72 | 20.80 | 20.46 | 20.48 | 1,243,342 | -0.25(-1.20%) |
Sep 17, 2014 | 20.86 | 20.99 | 20.68 | 20.73 | 1,405,729 | -0.08(-0.37%) |
Sep 16, 2014 | 20.53 | 20.94 | 20.52 | 20.80 | 1,910,276 | +0.31(+1.49%) |
Sep 15, 2014 | 20.58 | 20.78 | 20.46 | 20.50 | 1,314,045 | -0.08(-0.40%) |
Sep 12, 2014 | 21.24 | 21.34 | 20.46 | 20.58 | 1,297,738 | -0.76(-3.58%) |
Sep 11, 2014 | 21.12 | 21.36 | 21.12 | 21.34 | 805,080 | +0.10(+0.48%) |
Sep 10, 2014 | 21.44 | 21.48 | 21.15 | 21.24 | 821,037 | -0.26(-1.21%) |
Sep 09, 2014 | 21.56 | 21.56 | 21.45 | 21.50 | 441,511 | -0.09(-0.41%) |
Sep 08, 2014 | 21.71 | 21.77 | 21.54 | 21.59 | 474,616 | -0.15(-0.70%) |
Sep 05, 2014 | 21.45 | 21.75 | 21.43 | 21.75 | 841,775 | +0.27(+1.27%) |
Sep 04, 2014 | 21.48 | 21.64 | 21.38 | 21.47 | 818,377 | -0.09(-0.43%) |
Sep 03, 2014 | 21.63 | 21.63 | 21.53 | 21.56 | 483,550 | -0.04(-0.20%) |
Sep 02, 2014 | 21.55 | 21.68 | 21.55 | 21.61 | 960,021 | +0.04(+0.18%) |
Aug 29, 2014 | 21.46 | 21.57 | 21.57 | 21.57 | 576,348 | +0.17(+0.80%) |
Aug 28, 2014 | 21.40 | 21.46 | 21.27 | 21.40 | 730,022 | -0.06(-0.26%) |
Aug 27, 2014 | 21.43 | 21.47 | 21.36 | 21.46 | 345,063 | +0.07(+0.32%) |
Aug 26, 2014 | 21.39 | 21.45 | 21.30 | 21.39 | 837,869 | +0.06(+0.30%) |
Aug 25, 2014 | 21.54 | 21.54 | 21.22 | 21.32 | 1,112,821 | -0.11(-0.50%) |
Aug 22, 2014 | 21.66 | 21.66 | 21.42 | 21.43 | 714,639 | -0.26(-1.19%) |
Aug 21, 2014 | 21.78 | 21.81 | 21.69 | 21.69 | 531,568 | -0.04(-0.17%) |
Aug 20, 2014 | 21.47 | 21.75 | 21.40 | 21.73 | 729,318 | +0.20(+0.94%) |
Aug 19, 2014 | 21.42 | 21.65 | 21.39 | 21.53 | 848,260 | +0.10(+0.47%) |
Aug 18, 2014 | 21.38 | 21.43 | 21.26 | 21.43 | 707,197 | +0.13(+0.59%) |
Aug 15, 2014 | 21.29 | 21.32 | 21.15 | 21.30 | 973,421 | +0.09(+0.45%) |
Aug 14, 2014 | 21.22 | 21.32 | 21.10 | 21.20 | 360,961 | +0.01(+0.03%) |
Aug 13, 2014 | 20.98 | 21.21 | 20.98 | 21.20 | 314,528 | +0.29(+1.39%) |
Aug 12, 2014 | 20.93 | 21.06 | 20.82 | 20.91 | 409,678 | -0.07(-0.33%) |
Aug 11, 2014 | 20.80 | 20.98 | 20.73 | 20.98 | 713,706 | +0.27(+1.31%) |
Aug 08, 2014 | 20.86 | 20.89 | 20.65 | 20.71 | 1,082,326 | -0.08(-0.39%) |
Aug 07, 2014 | 20.75 | 20.91 | 20.74 | 20.79 | 828,506 | +0.07(+0.33%) |
Aug 06, 2014 | 20.64 | 20.80 | 20.64 | 20.72 | 586,473 | -0.05(-0.24%) |
Aug 05, 2014 | 20.70 | 20.89 | 20.67 | 20.77 | 1,577,593 | -0.02(-0.09%) |
Aug 04, 2014 | 20.67 | 20.81 | 20.49 | 20.79 | 688,870 | +0.14(+0.67%) |