Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.80 | 21.87 | 21.56 | 21.87 | 525,261 | +0.28(+1.30%) |
Oct 30, 2014 | 21.00 | 21.68 | 20.91 | 21.59 | 2,849,243 | +0.32(+1.48%) |
Oct 29, 2014 | 21.28 | 21.28 | 21.00 | 21.28 | 419,413 | -0.13(-0.62%) |
Oct 28, 2014 | 21.24 | 21.41 | 21.13 | 21.41 | 431,670 | +0.14(+0.66%) |
Oct 27, 2014 | 21.10 | 21.28 | 21.08 | 21.27 | 237,728 | +0.19(+0.90%) |
Oct 24, 2014 | 21.18 | 21.28 | 20.97 | 21.08 | 317,990 | -0.04(-0.17%) |
Oct 23, 2014 | 21.02 | 21.17 | 20.95 | 21.12 | 338,059 | +0.21(+1.01%) |
Oct 22, 2014 | 20.80 | 21.03 | 20.79 | 20.91 | 326,405 | +0.11(+0.51%) |
Oct 21, 2014 | 20.64 | 20.80 | 20.51 | 20.80 | 461,012 | +0.20(+0.95%) |
Oct 20, 2014 | 20.20 | 20.60 | 20.20 | 20.60 | 337,457 | +0.38(+1.87%) |
Oct 17, 2014 | 20.52 | 20.52 | 20.12 | 20.23 | 685,015 | -0.13(-0.62%) |
Oct 16, 2014 | 20.20 | 20.46 | 20.13 | 20.35 | 602,539 | -0.02(-0.10%) |
Oct 15, 2014 | 20.26 | 20.53 | 20.18 | 20.37 | 735,026 | +0.04(+0.17%) |
Oct 14, 2014 | 20.24 | 20.67 | 20.15 | 20.34 | 779,168 | +0.20(+0.97%) |
Oct 13, 2014 | 20.00 | 20.41 | 19.95 | 20.14 | 275,119 | +0.15(+0.74%) |
Oct 10, 2014 | 19.88 | 20.25 | 19.88 | 19.99 | 420,369 | +0.09(+0.46%) |
Oct 09, 2014 | 19.97 | 20.19 | 19.90 | 19.90 | 303,305 | -0.07(-0.35%) |
Oct 08, 2014 | 19.40 | 19.98 | 19.40 | 19.97 | 488,789 | +0.57(+2.96%) |
Oct 07, 2014 | 19.47 | 19.66 | 19.39 | 19.40 | 217,464 | -0.12(-0.61%) |
Oct 06, 2014 | 19.47 | 19.63 | 19.43 | 19.52 | 153,101 | +0.04(+0.22%) |
Oct 03, 2014 | 19.59 | 19.62 | 19.40 | 19.47 | 263,977 | +0.05(+0.25%) |
Oct 02, 2014 | 19.46 | 19.62 | 19.33 | 19.43 | 337,624 | -0.04(-0.18%) |
Oct 01, 2014 | 19.38 | 19.50 | 19.29 | 19.46 | 710,668 | +0.13(+0.65%) |
Sep 30, 2014 | 19.38 | 19.48 | 19.25 | 19.33 | 468,442 | -0.07(-0.36%) |
Sep 29, 2014 | 19.26 | 19.43 | 19.11 | 19.40 | 455,051 | +0.04(+0.22%) |
Sep 26, 2014 | 19.11 | 19.39 | 19.00 | 19.36 | 324,041 | +0.29(+1.51%) |
Sep 25, 2014 | 19.20 | 19.26 | 19.02 | 19.08 | 364,201 | -0.15(-0.76%) |
Sep 24, 2014 | 19.35 | 19.47 | 19.17 | 19.22 | 682,653 | -0.08(-0.40%) |
Sep 23, 2014 | 19.34 | 19.44 | 19.26 | 19.30 | 1,176,398 | -0.03(-0.18%) |
Sep 22, 2014 | 19.34 | 19.49 | 19.21 | 19.33 | 393,415 | -0.06(-0.32%) |
Sep 19, 2014 | 19.38 | 19.49 | 19.01 | 19.40 | 944,197 | +0.02(+0.11%) |
Sep 18, 2014 | 19.39 | 19.46 | 19.26 | 19.37 | 625,337 | +0.00(+0.00%) |
Sep 17, 2014 | 19.30 | 19.53 | 19.24 | 19.37 | 540,322 | +0.10(+0.54%) |
Sep 16, 2014 | 19.13 | 19.32 | 19.05 | 19.27 | 929,781 | +0.17(+0.87%) |
Sep 15, 2014 | 18.97 | 19.21 | 18.96 | 19.10 | 1,106,937 | +0.13(+0.66%) |
Sep 12, 2014 | 19.46 | 19.46 | 18.82 | 18.98 | 763,714 | -0.55(-2.81%) |
Sep 11, 2014 | 19.42 | 19.65 | 19.40 | 19.53 | 337,075 | -0.01(-0.07%) |
Sep 10, 2014 | 19.87 | 19.89 | 19.54 | 19.54 | 441,548 | -0.38(-1.88%) |
Sep 09, 2014 | 20.03 | 20.06 | 19.85 | 19.92 | 631,222 | -0.08(-0.42%) |
Sep 08, 2014 | 20.06 | 20.12 | 19.92 | 20.00 | 270,779 | -0.04(-0.21%) |
Sep 05, 2014 | 19.94 | 20.08 | 19.93 | 20.04 | 379,534 | +0.11(+0.56%) |
Sep 04, 2014 | 20.03 | 20.10 | 19.90 | 19.93 | 275,750 | -0.10(-0.52%) |
Sep 03, 2014 | 20.09 | 20.14 | 19.98 | 20.03 | 350,485 | -0.03(-0.14%) |
Sep 02, 2014 | 20.07 | 20.14 | 20.00 | 20.06 | 241,305 | +0.03(+0.14%) |
Aug 29, 2014 | 20.00 | 20.03 | 20.03 | 20.03 | 417,886 | +0.03(+0.14%) |
Aug 28, 2014 | 20.01 | 20.08 | 19.92 | 20.01 | 194,121 | -0.03(-0.17%) |
Aug 27, 2014 | 20.03 | 20.11 | 19.94 | 20.04 | 144,630 | +0.00(+0.00%) |
Aug 26, 2014 | 19.97 | 20.08 | 19.94 | 20.04 | 227,546 | +0.13(+0.66%) |
Aug 25, 2014 | 20.20 | 20.20 | 19.85 | 19.91 | 269,405 | -0.17(-0.83%) |
Aug 22, 2014 | 20.28 | 20.28 | 20.04 | 20.08 | 179,137 | -0.21(-1.03%) |
Aug 21, 2014 | 20.28 | 20.41 | 20.26 | 20.28 | 179,525 | -0.02(-0.10%) |
Aug 20, 2014 | 20.19 | 20.38 | 20.08 | 20.31 | 260,443 | +0.02(+0.10%) |
Aug 19, 2014 | 20.13 | 20.33 | 20.12 | 20.28 | 279,289 | +0.13(+0.66%) |
Aug 18, 2014 | 20.08 | 20.16 | 19.92 | 20.15 | 194,988 | +0.17(+0.83%) |
Aug 15, 2014 | 20.14 | 20.16 | 19.87 | 19.99 | 456,428 | -0.01(-0.07%) |
Aug 14, 2014 | 19.97 | 19.97 | 19.87 | 20.00 | 223,983 | +0.03(+0.17%) |
Aug 13, 2014 | 19.74 | 19.97 | 19.71 | 19.97 | 467,216 | +0.33(+1.66%) |
Aug 12, 2014 | 19.77 | 19.85 | 19.62 | 19.64 | 465,976 | -0.15(-0.74%) |
Aug 11, 2014 | 19.64 | 19.90 | 19.64 | 19.78 | 330,442 | +0.17(+0.85%) |
Aug 08, 2014 | 19.65 | 19.76 | 19.60 | 19.62 | 658,353 | -0.04(-0.21%) |
Aug 07, 2014 | 19.65 | 19.79 | 19.60 | 19.66 | 327,259 | +0.01(+0.07%) |
Aug 06, 2014 | 19.55 | 19.74 | 19.55 | 19.65 | 420,171 | +0.04(+0.21%) |
Aug 05, 2014 | 19.64 | 19.79 | 19.55 | 19.60 | 262,107 | -0.12(-0.60%) |
Aug 04, 2014 | 19.77 | 19.77 | 19.49 | 19.72 | 364,400 | +0.04(+0.21%) |