Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.50 | 21.79 | 21.43 | 21.77 | 534,368 | +0.47(+2.23%) |
Oct 30, 2014 | 21.10 | 21.40 | 21.03 | 21.29 | 455,987 | +0.11(+0.50%) |
Oct 29, 2014 | 21.65 | 22.03 | 21.14 | 21.18 | 995,725 | -0.47(-2.19%) |
Oct 28, 2014 | 21.12 | 21.70 | 20.99 | 21.66 | 763,344 | +0.57(+2.71%) |
Oct 27, 2014 | 20.75 | 21.11 | 20.46 | 21.09 | 969,574 | +0.63(+3.09%) |
Oct 24, 2014 | 22.06 | 22.13 | 20.44 | 20.46 | 1,219,686 | -1.26(-5.79%) |
Oct 23, 2014 | 21.60 | 21.76 | 21.46 | 21.71 | 715,750 | +0.22(+1.02%) |
Oct 22, 2014 | 21.55 | 21.73 | 21.40 | 21.49 | 580,806 | -0.03(-0.12%) |
Oct 21, 2014 | 21.29 | 21.87 | 21.17 | 21.52 | 750,331 | +0.18(+0.87%) |
Oct 20, 2014 | 21.14 | 21.26 | 21.14 | 21.33 | 686,959 | +0.15(+0.71%) |
Oct 17, 2014 | 21.64 | 21.66 | 21.04 | 21.18 | 554,334 | -0.26(-1.23%) |
Oct 16, 2014 | 21.10 | 21.59 | 21.06 | 21.45 | 630,633 | +0.07(+0.33%) |
Oct 15, 2014 | 20.98 | 21.67 | 20.82 | 21.38 | 626,163 | +0.15(+0.70%) |
Oct 14, 2014 | 21.23 | 21.61 | 21.19 | 21.23 | 645,988 | +0.12(+0.58%) |
Oct 13, 2014 | 21.18 | 21.24 | 20.83 | 21.11 | 1,280,197 | -0.17(-0.79%) |
Oct 10, 2014 | 21.00 | 21.50 | 20.95 | 21.27 | 1,105,989 | +0.32(+1.51%) |
Oct 09, 2014 | 21.06 | 21.17 | 20.53 | 20.96 | 677,073 | -0.19(-0.91%) |
Oct 08, 2014 | 20.92 | 21.21 | 20.72 | 21.15 | 628,169 | +0.25(+1.22%) |
Oct 07, 2014 | 21.01 | 21.18 | 20.86 | 20.89 | 442,962 | -0.24(-1.12%) |
Oct 06, 2014 | 21.33 | 21.41 | 21.09 | 21.13 | 406,330 | -0.04(-0.21%) |
Oct 03, 2014 | 21.18 | 21.40 | 21.07 | 21.18 | 1,153,821 | +0.11(+0.50%) |
Oct 02, 2014 | 20.70 | 21.16 | 20.70 | 21.07 | 762,468 | +0.39(+1.87%) |
Oct 01, 2014 | 21.32 | 21.38 | 20.60 | 20.68 | 935,304 | -0.69(-3.25%) |
Sep 30, 2014 | 21.55 | 21.60 | 21.32 | 21.38 | 563,923 | -0.18(-0.86%) |
Sep 29, 2014 | 21.55 | 21.72 | 21.40 | 21.56 | 634,360 | -0.28(-1.29%) |
Sep 26, 2014 | 21.92 | 22.12 | 21.62 | 21.84 | 392,350 | -0.02(-0.08%) |
Sep 25, 2014 | 21.94 | 22.05 | 21.74 | 21.86 | 503,272 | -0.09(-0.40%) |
Sep 24, 2014 | 21.89 | 21.99 | 21.74 | 21.95 | 506,898 | +0.16(+0.73%) |
Sep 23, 2014 | 21.98 | 22.05 | 21.78 | 21.79 | 548,957 | -0.24(-1.08%) |
Sep 22, 2014 | 21.98 | 22.32 | 21.91 | 22.03 | 673,087 | +0.10(+0.44%) |
Sep 19, 2014 | 22.31 | 22.42 | 21.77 | 21.93 | 2,902,024 | -0.38(-1.69%) |
Sep 18, 2014 | 22.59 | 22.72 | 22.09 | 22.31 | 781,417 | -0.25(-1.09%) |
Sep 17, 2014 | 22.33 | 22.69 | 22.33 | 22.56 | 737,088 | +0.18(+0.83%) |
Sep 16, 2014 | 22.27 | 22.57 | 22.21 | 22.37 | 1,027,977 | +0.03(+0.12%) |
Sep 15, 2014 | 22.52 | 22.70 | 22.34 | 22.35 | 555,050 | -0.16(-0.70%) |
Sep 12, 2014 | 22.46 | 22.57 | 22.25 | 22.50 | 669,914 | +0.06(+0.27%) |
Sep 11, 2014 | 22.53 | 22.63 | 22.35 | 22.44 | 576,754 | -0.17(-0.74%) |
Sep 10, 2014 | 22.48 | 22.70 | 22.31 | 22.61 | 500,198 | +0.11(+0.51%) |
Sep 09, 2014 | 22.69 | 22.78 | 22.36 | 22.49 | 384,963 | -0.27(-1.20%) |
Sep 08, 2014 | 22.68 | 22.80 | 22.58 | 22.77 | 508,240 | +0.08(+0.35%) |
Sep 05, 2014 | 22.63 | 22.76 | 22.55 | 22.69 | 404,257 | -0.01(-0.04%) |
Sep 04, 2014 | 22.73 | 22.88 | 22.58 | 22.70 | 814,313 | +0.05(+0.23%) |
Sep 03, 2014 | 22.49 | 22.72 | 22.45 | 22.64 | 1,494,864 | +0.29(+1.30%) |
Sep 02, 2014 | 22.41 | 22.59 | 22.22 | 22.35 | 786,131 | -0.17(-0.74%) |
Aug 29, 2014 | 22.56 | 22.52 | 22.52 | 22.52 | 687,221 | +0.05(+0.24%) |
Aug 28, 2014 | 22.00 | 22.50 | 21.96 | 22.47 | 1,035,836 | +0.39(+1.75%) |
Aug 27, 2014 | 22.39 | 22.63 | 21.96 | 22.08 | 1,162,112 | -0.32(-1.41%) |
Aug 26, 2014 | 22.71 | 22.81 | 22.37 | 22.40 | 563,394 | -0.31(-1.35%) |
Aug 25, 2014 | 23.09 | 23.20 | 22.54 | 22.70 | 805,285 | -0.25(-1.07%) |
Aug 22, 2014 | 22.39 | 23.07 | 22.38 | 22.95 | 1,006,607 | +0.58(+2.59%) |
Aug 21, 2014 | 22.53 | 22.57 | 22.17 | 22.37 | 726,264 | -0.10(-0.43%) |
Aug 20, 2014 | 22.79 | 22.92 | 22.32 | 22.47 | 633,338 | -0.33(-1.46%) |
Aug 19, 2014 | 22.77 | 23.19 | 22.67 | 22.80 | 1,248,736 | +0.15(+0.66%) |
Aug 18, 2014 | 22.06 | 22.70 | 22.06 | 22.65 | 841,412 | +0.69(+3.16%) |
Aug 15, 2014 | 22.76 | 22.79 | 21.96 | 21.96 | 955,482 | -0.81(-3.55%) |
Aug 14, 2014 | 22.72 | 22.78 | 22.39 | 22.77 | 570,697 | +0.10(+0.43%) |
Aug 13, 2014 | 22.66 | 22.74 | 22.49 | 22.67 | 702,364 | +0.01(+0.04%) |
Aug 12, 2014 | 22.31 | 22.70 | 22.22 | 22.66 | 1,169,049 | +0.26(+1.18%) |
Aug 11, 2014 | 22.25 | 22.44 | 22.05 | 22.40 | 1,235,569 | +0.18(+0.83%) |
Aug 08, 2014 | 21.74 | 22.31 | 21.74 | 22.21 | 1,486,694 | +0.21(+0.96%) |
Aug 07, 2014 | 22.75 | 22.78 | 21.92 | 22.00 | 1,271,422 | -0.63(-2.79%) |
Aug 06, 2014 | 22.58 | 22.97 | 22.45 | 22.63 | 1,156,159 | -0.04(-0.19%) |
Aug 05, 2014 | 23.28 | 23.44 | 22.65 | 22.68 | 916,901 | -0.74(-3.15%) |
Aug 04, 2014 | 23.34 | 23.64 | 23.21 | 23.42 | 1,099,874 | +0.23(+0.98%) |