Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.72 | 22.72 | 22.55 | 22.60 | 67,556 | +0.13(+0.59%) |
Oct 30, 2014 | 22.45 | 22.51 | 22.22 | 22.46 | 391,491 | +0.14(+0.62%) |
Oct 29, 2014 | 22.44 | 22.44 | 22.22 | 22.32 | 33,056 | -0.02(-0.08%) |
Oct 28, 2014 | 22.39 | 22.39 | 22.26 | 22.34 | 51,719 | +0.10(+0.43%) |
Oct 27, 2014 | 22.20 | 22.19 | 22.19 | 22.25 | 114,399 | +0.06(+0.25%) |
Oct 24, 2014 | 22.14 | 22.22 | 22.08 | 22.19 | 49,440 | +0.16(+0.72%) |
Oct 23, 2014 | 22.21 | 22.22 | 21.99 | 22.03 | 72,850 | -0.01(-0.04%) |
Oct 22, 2014 | 22.10 | 22.19 | 22.02 | 22.04 | 72,859 | +0.03(+0.14%) |
Oct 21, 2014 | 21.93 | 22.01 | 21.77 | 22.01 | 264,010 | +0.12(+0.55%) |
Oct 20, 2014 | 21.59 | 21.91 | 21.58 | 21.89 | 1,390,894 | +0.30(+1.37%) |
Oct 17, 2014 | 21.55 | 21.64 | 21.35 | 21.59 | 60,866 | +0.25(+1.16%) |
Oct 16, 2014 | 21.40 | 21.44 | 21.17 | 21.35 | 106,484 | -0.18(-0.82%) |
Oct 15, 2014 | 21.69 | 21.72 | 21.19 | 21.52 | 101,939 | -0.24(-1.10%) |
Oct 14, 2014 | 21.91 | 21.91 | 21.71 | 21.76 | 48,637 | +0.01(+0.04%) |
Oct 13, 2014 | 22.13 | 22.13 | 21.75 | 21.75 | 64,970 | -0.30(-1.37%) |
Oct 10, 2014 | 21.96 | 22.26 | 21.96 | 22.06 | 78,313 | +0.08(+0.36%) |
Oct 09, 2014 | 22.21 | 22.26 | 21.97 | 21.98 | 75,168 | -0.20(-0.90%) |
Oct 08, 2014 | 21.93 | 22.18 | 21.86 | 22.18 | 54,316 | +0.27(+1.24%) |
Oct 07, 2014 | 21.86 | 21.99 | 21.86 | 21.90 | 37,081 | -0.10(-0.44%) |
Oct 06, 2014 | 22.08 | 22.08 | 21.86 | 22.00 | 58,280 | +0.04(+0.18%) |
Oct 03, 2014 | 21.86 | 21.98 | 21.79 | 21.96 | 50,224 | +0.24(+1.10%) |
Oct 02, 2014 | 21.78 | 21.78 | 21.63 | 21.72 | 150,831 | +0.03(+0.15%) |
Oct 01, 2014 | 21.85 | 21.85 | 21.66 | 21.69 | 418,165 | -0.15(-0.69%) |
Sep 30, 2014 | 21.86 | 21.87 | 21.78 | 21.84 | 43,549 | +0.02(+0.07%) |
Sep 29, 2014 | 21.72 | 21.82 | 21.71 | 21.82 | 247,902 | -0.02(-0.07%) |
Sep 26, 2014 | 21.81 | 21.87 | 21.69 | 21.84 | 49,455 | +0.06(+0.26%) |
Sep 25, 2014 | 21.97 | 21.97 | 21.74 | 21.78 | 29,177 | -0.24(-1.09%) |
Sep 24, 2014 | 21.77 | 22.04 | 21.77 | 22.02 | 87,772 | +0.26(+1.17%) |
Sep 23, 2014 | 21.94 | 21.94 | 21.77 | 21.77 | 51,446 | -0.16(-0.73%) |
Sep 22, 2014 | 21.97 | 21.98 | 21.91 | 21.93 | 27,622 | -0.10(-0.47%) |
Sep 19, 2014 | 21.99 | 22.04 | 21.98 | 22.03 | 13,917 | -0.06(-0.25%) |
Sep 18, 2014 | 22.14 | 22.14 | 22.02 | 22.09 | 17,013 | +0.06(+0.25%) |
Sep 17, 2014 | 22.11 | 22.13 | 22.01 | 22.03 | 24,017 | -0.04(-0.18%) |
Sep 16, 2014 | 21.87 | 22.12 | 21.87 | 22.07 | 18,917 | +0.16(+0.73%) |
Sep 15, 2014 | 21.83 | 21.92 | 21.83 | 21.91 | 18,849 | +0.08(+0.37%) |
Sep 12, 2014 | 21.95 | 21.95 | 21.77 | 21.83 | 20,237 | -0.13(-0.60%) |
Sep 11, 2014 | 21.90 | 21.97 | 21.90 | 21.96 | 20,240 | +0.01(+0.06%) |
Sep 10, 2014 | 21.92 | 21.98 | 21.85 | 21.95 | 562,178 | +0.09(+0.43%) |
Sep 09, 2014 | 21.96 | 21.96 | 21.84 | 21.86 | 36,708 | -0.06(-0.29%) |
Sep 08, 2014 | 22.13 | 22.13 | 21.90 | 21.92 | 33,799 | -0.12(-0.54%) |
Sep 05, 2014 | 21.93 | 22.04 | 21.89 | 22.04 | 13,633 | +0.15(+0.69%) |
Sep 04, 2014 | 21.97 | 21.99 | 21.87 | 21.89 | 61,765 | +0.02(+0.11%) |
Sep 03, 2014 | 21.99 | 21.99 | 21.85 | 21.86 | 63,839 | +0.01(+0.04%) |
Sep 02, 2014 | 21.94 | 21.94 | 21.80 | 21.86 | 1,626,154 | +0.00(+0.00%) |
Aug 29, 2014 | 21.86 | 21.86 | 21.86 | 21.86 | 100,128 | +0.03(+0.15%) |
Aug 28, 2014 | 21.87 | 21.87 | 21.78 | 21.82 | 20,562 | +0.00(+0.00%) |
Aug 27, 2014 | 21.80 | 21.83 | 21.80 | 21.82 | 18,060 | +0.00(+0.02%) |
Aug 26, 2014 | 21.90 | 21.90 | 21.80 | 21.82 | 24,514 | -0.00(-0.02%) |
Aug 25, 2014 | 21.84 | 21.86 | 21.80 | 21.82 | 144,700 | +0.11(+0.51%) |
Aug 22, 2014 | 21.79 | 21.80 | 21.77 | 21.71 | 42,130 | -0.02(-0.11%) |
Aug 21, 2014 | 21.78 | 21.84 | 21.74 | 21.74 | 48,343 | +0.01(+0.04%) |
Aug 20, 2014 | 21.77 | 21.77 | 21.66 | 21.73 | 53,907 | +0.00(+0.00%) |
Aug 19, 2014 | 21.70 | 21.74 | 21.65 | 21.73 | 32,417 | +0.08(+0.37%) |
Aug 18, 2014 | 21.71 | 21.71 | 21.62 | 21.65 | 44,253 | +0.10(+0.44%) |
Aug 15, 2014 | 21.65 | 21.68 | 21.45 | 21.55 | 41,814 | +0.04(+0.19%) |
Aug 14, 2014 | 21.42 | 21.51 | 21.42 | 21.51 | 41,690 | +0.09(+0.41%) |
Aug 13, 2014 | 21.38 | 21.46 | 21.37 | 21.43 | 18,342 | +0.05(+0.22%) |
Aug 12, 2014 | 21.51 | 21.51 | 21.33 | 21.38 | 54,146 | -0.04(-0.20%) |
Aug 11, 2014 | 21.30 | 21.47 | 21.30 | 21.42 | 27,041 | +0.18(+0.84%) |
Aug 08, 2014 | 21.13 | 21.23 | 21.03 | 21.24 | 22,444 | +0.21(+0.99%) |
Aug 07, 2014 | 21.29 | 21.29 | 21.00 | 21.03 | 69,207 | -0.17(-0.79%) |
Aug 06, 2014 | 20.83 | 21.20 | 20.83 | 21.20 | 606,709 | +0.18(+0.87%) |
Aug 05, 2014 | 21.17 | 21.17 | 20.95 | 21.02 | 20,443 | -0.10(-0.49%) |
Aug 04, 2014 | 21.15 | 21.15 | 20.99 | 21.12 | 178,748 | +0.07(+0.34%) |