Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.60 | 23.57 | 22.54 | 22.62 | 288,446 | +0.27(+1.21%) |
Oct 30, 2014 | 21.89 | 22.48 | 21.77 | 22.35 | 222,550 | +0.44(+2.01%) |
Oct 29, 2014 | 21.90 | 22.07 | 21.57 | 21.91 | 137,334 | -0.03(-0.14%) |
Oct 28, 2014 | 21.90 | 21.99 | 21.52 | 21.94 | 278,132 | +0.24(+1.11%) |
Oct 27, 2014 | 21.45 | 21.73 | 21.45 | 21.70 | 152,553 | +0.25(+1.17%) |
Oct 24, 2014 | 21.66 | 22.28 | 21.00 | 21.45 | 166,492 | -0.15(-0.69%) |
Oct 23, 2014 | 21.58 | 21.99 | 21.25 | 21.60 | 267,119 | +0.29(+1.36%) |
Oct 22, 2014 | 21.20 | 21.50 | 20.73 | 21.31 | 141,907 | +0.10(+0.47%) |
Oct 21, 2014 | 21.71 | 21.83 | 21.12 | 21.21 | 127,304 | -0.40(-1.85%) |
Oct 20, 2014 | 22.41 | 22.49 | 21.46 | 21.61 | 333,778 | -0.87(-3.87%) |
Oct 17, 2014 | 21.51 | 22.94 | 21.20 | 22.48 | 626,783 | +1.24(+5.84%) |
Oct 16, 2014 | 20.45 | 21.38 | 20.19 | 21.24 | 201,213 | +0.35(+1.68%) |
Oct 15, 2014 | 19.60 | 21.02 | 19.31 | 20.89 | 356,465 | +0.97(+4.87%) |
Oct 14, 2014 | 20.26 | 20.63 | 19.73 | 19.92 | 161,827 | -0.08(-0.40%) |
Oct 13, 2014 | 19.97 | 20.46 | 19.62 | 20.00 | 104,239 | +0.05(+0.25%) |
Oct 10, 2014 | 20.25 | 20.68 | 19.88 | 19.95 | 135,990 | -0.44(-2.16%) |
Oct 09, 2014 | 20.71 | 21.09 | 19.80 | 20.39 | 162,808 | -0.39(-1.88%) |
Oct 08, 2014 | 20.43 | 20.86 | 19.90 | 20.78 | 178,565 | +0.28(+1.37%) |
Oct 07, 2014 | 21.19 | 21.28 | 20.49 | 20.50 | 97,765 | -0.77(-3.62%) |
Oct 06, 2014 | 21.72 | 21.72 | 21.20 | 21.27 | 133,118 | -0.38(-1.76%) |
Oct 03, 2014 | 21.33 | 21.71 | 20.94 | 21.65 | 159,343 | +0.51(+2.41%) |
Oct 02, 2014 | 20.73 | 21.48 | 20.73 | 21.14 | 148,259 | +0.41(+1.98%) |
Oct 01, 2014 | 21.32 | 21.38 | 20.70 | 20.73 | 165,706 | -0.58(-2.72%) |
Sep 30, 2014 | 21.79 | 21.89 | 21.30 | 21.31 | 298,271 | -0.38(-1.75%) |
Sep 29, 2014 | 21.67 | 21.88 | 21.44 | 21.69 | 112,949 | -0.14(-0.64%) |
Sep 26, 2014 | 21.54 | 21.94 | 21.43 | 21.83 | 151,124 | +0.38(+1.77%) |
Sep 25, 2014 | 21.46 | 21.72 | 20.85 | 21.45 | 175,534 | +0.00(+0.00%) |
Sep 24, 2014 | 21.30 | 21.77 | 21.25 | 21.45 | 146,610 | +0.14(+0.66%) |
Sep 23, 2014 | 21.57 | 21.68 | 21.18 | 21.31 | 346,929 | -0.38(-1.75%) |
Sep 22, 2014 | 21.75 | 21.85 | 21.34 | 21.69 | 169,620 | -0.11(-0.50%) |
Sep 19, 2014 | 22.24 | 22.47 | 21.62 | 21.80 | 438,185 | -0.40(-1.80%) |
Sep 18, 2014 | 22.26 | 22.40 | 21.97 | 22.20 | 142,817 | +0.03(+0.14%) |
Sep 17, 2014 | 22.37 | 22.47 | 22.06 | 22.17 | 129,702 | -0.16(-0.72%) |
Sep 16, 2014 | 22.00 | 22.42 | 21.56 | 22.33 | 138,601 | +0.31(+1.41%) |
Sep 15, 2014 | 22.19 | 22.19 | 21.55 | 22.02 | 203,895 | -0.23(-1.03%) |
Sep 12, 2014 | 22.48 | 22.50 | 21.97 | 22.25 | 205,004 | -0.28(-1.24%) |
Sep 11, 2014 | 22.51 | 22.59 | 22.15 | 22.53 | 208,516 | -0.11(-0.49%) |
Sep 10, 2014 | 22.41 | 22.78 | 22.23 | 22.64 | 148,816 | +0.16(+0.71%) |
Sep 09, 2014 | 22.58 | 22.67 | 22.22 | 22.48 | 175,190 | -0.18(-0.79%) |
Sep 08, 2014 | 22.86 | 23.05 | 22.23 | 22.66 | 356,427 | -0.27(-1.18%) |
Sep 05, 2014 | 23.71 | 23.71 | 22.87 | 22.93 | 217,374 | -0.88(-3.70%) |
Sep 04, 2014 | 24.49 | 24.49 | 23.71 | 23.81 | 122,445 | -0.69(-2.82%) |
Sep 03, 2014 | 24.83 | 24.90 | 24.35 | 24.50 | 324,609 | -0.24(-0.97%) |
Sep 02, 2014 | 25.00 | 25.00 | 24.46 | 24.74 | 180,900 | -0.16(-0.64%) |
Aug 29, 2014 | 25.00 | 24.90 | 24.90 | 24.90 | 161,400 | +0.03(+0.12%) |
Aug 28, 2014 | 25.24 | 25.24 | 24.63 | 24.87 | 291,373 | -0.03(-0.12%) |
Aug 27, 2014 | 24.90 | 25.01 | 24.54 | 24.90 | 232,102 | +0.08(+0.32%) |
Aug 26, 2014 | 24.17 | 25.22 | 23.89 | 24.82 | 520,897 | +0.66(+2.73%) |
Aug 25, 2014 | 23.91 | 24.35 | 23.75 | 24.16 | 152,452 | +0.41(+1.73%) |
Aug 22, 2014 | 23.70 | 23.86 | 23.35 | 23.75 | 123,244 | +0.03(+0.13%) |
Aug 21, 2014 | 23.38 | 23.72 | 23.09 | 23.72 | 205,044 | +0.29(+1.24%) |
Aug 20, 2014 | 24.51 | 24.84 | 23.17 | 23.43 | 278,935 | -0.01(-0.04%) |
Aug 19, 2014 | 23.15 | 23.46 | 23.02 | 23.44 | 136,268 | +0.32(+1.38%) |
Aug 18, 2014 | 23.19 | 23.27 | 22.92 | 23.12 | 157,999 | +0.15(+0.65%) |
Aug 15, 2014 | 23.39 | 23.43 | 22.62 | 22.97 | 156,861 | -0.22(-0.95%) |
Aug 14, 2014 | 23.48 | 23.56 | 23.14 | 23.19 | 122,594 | -0.27(-1.15%) |
Aug 13, 2014 | 22.98 | 23.77 | 22.98 | 23.46 | 156,776 | +0.56(+2.45%) |
Aug 12, 2014 | 23.22 | 23.22 | 22.78 | 22.90 | 155,556 | -0.45(-1.93%) |
Aug 11, 2014 | 22.67 | 23.56 | 22.60 | 23.35 | 145,952 | +0.88(+3.92%) |
Aug 08, 2014 | 20.11 | 22.55 | 20.11 | 22.47 | 396,048 | -0.39(-1.71%) |
Aug 07, 2014 | 23.50 | 23.50 | 22.57 | 22.86 | 211,748 | -0.22(-0.95%) |
Aug 06, 2014 | 22.77 | 23.18 | 22.58 | 23.08 | 283,260 | +0.22(+0.96%) |
Aug 05, 2014 | 22.54 | 22.87 | 22.28 | 22.86 | 233,019 | +0.30(+1.33%) |
Aug 04, 2014 | 22.11 | 22.69 | 22.06 | 22.56 | 207,167 | +0.53(+2.41%) |