Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.24 | 21.24 | 20.85 | 21.12 | 478,681 | +0.31(+1.49%) |
Oct 30, 2014 | 20.74 | 20.94 | 20.49 | 20.81 | 423,554 | +0.02(+0.12%) |
Oct 29, 2014 | 20.99 | 21.12 | 20.72 | 20.78 | 289,879 | -0.24(-1.12%) |
Oct 28, 2014 | 20.50 | 21.07 | 20.45 | 21.02 | 458,526 | +0.57(+2.79%) |
Oct 27, 2014 | 20.35 | 20.48 | 20.39 | 20.45 | 470,155 | +0.06(+0.27%) |
Oct 24, 2014 | 20.13 | 20.64 | 19.54 | 20.39 | 846,325 | +0.55(+2.78%) |
Oct 23, 2014 | 19.85 | 20.03 | 19.80 | 19.84 | 816,552 | +0.29(+1.46%) |
Oct 22, 2014 | 20.06 | 20.10 | 19.54 | 19.55 | 370,987 | -0.37(-1.87%) |
Oct 21, 2014 | 19.70 | 19.96 | 19.65 | 19.93 | 476,818 | +0.38(+1.97%) |
Oct 20, 2014 | 19.38 | 19.57 | 19.29 | 19.54 | 445,211 | +0.03(+0.16%) |
Oct 17, 2014 | 19.83 | 19.83 | 19.40 | 19.51 | 427,828 | -0.05(-0.27%) |
Oct 16, 2014 | 19.37 | 19.79 | 19.09 | 19.56 | 466,366 | -0.09(-0.46%) |
Oct 15, 2014 | 18.65 | 19.66 | 18.65 | 19.65 | 1,012,032 | +0.70(+3.70%) |
Oct 14, 2014 | 19.15 | 19.37 | 18.85 | 18.95 | 613,474 | +0.00(+0.00%) |
Oct 13, 2014 | 18.63 | 19.52 | 18.42 | 18.95 | 549,996 | +0.36(+1.94%) |
Oct 10, 2014 | 18.78 | 19.04 | 18.59 | 18.59 | 456,892 | -0.33(-1.74%) |
Oct 09, 2014 | 19.35 | 19.35 | 18.79 | 18.92 | 349,247 | -0.39(-2.02%) |
Oct 08, 2014 | 18.67 | 19.34 | 18.45 | 19.31 | 607,051 | +0.57(+3.05%) |
Oct 07, 2014 | 19.08 | 19.27 | 18.69 | 18.74 | 506,717 | -0.48(-2.52%) |
Oct 06, 2014 | 19.50 | 19.50 | 18.98 | 19.22 | 416,755 | -0.28(-1.43%) |
Oct 03, 2014 | 19.94 | 19.94 | 19.37 | 19.50 | 357,106 | -0.26(-1.32%) |
Oct 02, 2014 | 19.41 | 19.96 | 19.41 | 19.76 | 386,841 | +0.36(+1.85%) |
Oct 01, 2014 | 19.33 | 19.62 | 19.17 | 19.40 | 424,942 | +0.02(+0.10%) |
Sep 30, 2014 | 19.90 | 20.05 | 19.39 | 19.39 | 355,882 | -0.49(-2.47%) |
Sep 29, 2014 | 19.37 | 19.94 | 19.37 | 19.88 | 343,333 | +0.24(+1.23%) |
Sep 26, 2014 | 19.58 | 19.67 | 19.42 | 19.63 | 228,078 | +0.07(+0.38%) |
Sep 25, 2014 | 20.02 | 20.02 | 19.46 | 19.56 | 251,001 | -0.50(-2.47%) |
Sep 24, 2014 | 19.89 | 20.11 | 19.76 | 20.06 | 181,836 | +0.21(+1.06%) |
Sep 23, 2014 | 20.01 | 20.16 | 19.84 | 19.84 | 295,611 | -0.24(-1.17%) |
Sep 22, 2014 | 20.21 | 20.37 | 19.98 | 20.08 | 312,711 | -0.29(-1.43%) |
Sep 19, 2014 | 20.61 | 20.68 | 20.20 | 20.37 | 803,493 | -0.22(-1.08%) |
Sep 18, 2014 | 20.29 | 20.67 | 20.16 | 20.60 | 334,531 | +0.44(+2.19%) |
Sep 17, 2014 | 20.17 | 20.32 | 20.07 | 20.16 | 197,902 | -0.05(-0.25%) |
Sep 16, 2014 | 20.25 | 20.27 | 20.06 | 20.20 | 268,794 | -0.05(-0.24%) |
Sep 15, 2014 | 20.38 | 20.41 | 20.05 | 20.25 | 298,763 | -0.16(-0.79%) |
Sep 12, 2014 | 20.56 | 20.56 | 20.36 | 20.42 | 381,729 | -0.21(-1.02%) |
Sep 11, 2014 | 20.45 | 20.68 | 20.45 | 20.63 | 254,913 | +0.09(+0.45%) |
Sep 10, 2014 | 20.24 | 20.55 | 20.22 | 20.53 | 175,458 | +0.28(+1.38%) |
Sep 09, 2014 | 20.25 | 20.55 | 20.16 | 20.25 | 244,106 | -0.07(-0.37%) |
Sep 08, 2014 | 20.46 | 20.61 | 20.20 | 20.33 | 396,268 | -0.16(-0.79%) |
Sep 05, 2014 | 20.24 | 20.56 | 20.24 | 20.49 | 183,377 | +0.16(+0.76%) |
Sep 04, 2014 | 20.56 | 20.74 | 20.31 | 20.34 | 236,672 | -0.24(-1.18%) |
Sep 03, 2014 | 20.74 | 20.78 | 20.52 | 20.58 | 202,733 | -0.10(-0.48%) |
Sep 02, 2014 | 20.70 | 20.72 | 20.50 | 20.68 | 290,369 | +0.07(+0.33%) |
Aug 29, 2014 | 20.40 | 20.61 | 20.61 | 20.61 | 221,166 | +0.25(+1.22%) |
Aug 28, 2014 | 20.42 | 20.65 | 20.26 | 20.36 | 306,554 | -0.17(-0.85%) |
Aug 27, 2014 | 20.78 | 20.80 | 20.48 | 20.53 | 200,302 | -0.14(-0.69%) |
Aug 26, 2014 | 20.63 | 20.78 | 20.40 | 20.68 | 328,296 | +0.12(+0.60%) |
Aug 25, 2014 | 20.60 | 20.73 | 20.35 | 20.55 | 306,023 | +0.10(+0.49%) |
Aug 22, 2014 | 20.94 | 21.01 | 20.45 | 20.45 | 505,777 | -0.50(-2.40%) |
Aug 21, 2014 | 20.58 | 20.97 | 20.48 | 20.96 | 322,035 | +0.39(+1.90%) |
Aug 20, 2014 | 20.69 | 20.69 | 20.49 | 20.56 | 178,554 | -0.20(-0.99%) |
Aug 19, 2014 | 20.63 | 20.80 | 20.53 | 20.77 | 247,026 | +0.16(+0.78%) |
Aug 18, 2014 | 20.53 | 20.61 | 20.40 | 20.61 | 458,899 | +0.16(+0.76%) |
Aug 15, 2014 | 20.65 | 20.65 | 20.24 | 20.45 | 326,666 | -0.01(-0.06%) |
Aug 14, 2014 | 20.47 | 20.50 | 20.30 | 20.47 | 273,704 | +0.02(+0.09%) |
Aug 13, 2014 | 20.55 | 20.66 | 20.41 | 20.45 | 326,628 | +0.00(+0.00%) |
Aug 12, 2014 | 20.81 | 20.96 | 20.41 | 20.45 | 364,814 | -0.42(-2.02%) |
Aug 11, 2014 | 20.72 | 21.05 | 20.71 | 20.87 | 372,907 | +0.24(+1.14%) |
Aug 08, 2014 | 20.32 | 20.76 | 20.32 | 20.63 | 413,123 | +0.31(+1.53%) |
Aug 07, 2014 | 20.28 | 20.56 | 20.22 | 20.32 | 280,647 | +0.15(+0.74%) |
Aug 06, 2014 | 19.95 | 20.43 | 19.95 | 20.17 | 328,237 | +0.14(+0.68%) |
Aug 05, 2014 | 19.75 | 20.20 | 19.74 | 20.04 | 302,636 | +0.17(+0.84%) |
Aug 04, 2014 | 19.48 | 19.91 | 19.41 | 19.87 | 319,870 | +0.45(+2.33%) |