Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.18 | 23.23 | 22.60 | 22.92 | 462,879 | +0.17(+0.73%) |
Oct 30, 2014 | 22.53 | 23.01 | 22.47 | 22.76 | 220,196 | +0.17(+0.77%) |
Oct 29, 2014 | 22.53 | 22.64 | 22.35 | 22.58 | 215,763 | +0.11(+0.48%) |
Oct 28, 2014 | 22.08 | 22.49 | 22.07 | 22.48 | 335,597 | +0.44(+1.99%) |
Oct 27, 2014 | 21.88 | 22.05 | 21.95 | 22.04 | 98,296 | +0.09(+0.42%) |
Oct 24, 2014 | 21.88 | 21.95 | 21.70 | 21.95 | 108,104 | +0.15(+0.68%) |
Oct 23, 2014 | 21.81 | 21.94 | 21.73 | 21.80 | 187,691 | +0.19(+0.88%) |
Oct 22, 2014 | 21.85 | 21.92 | 21.56 | 21.60 | 208,682 | -0.17(-0.76%) |
Oct 21, 2014 | 21.65 | 21.95 | 21.56 | 21.77 | 210,767 | +0.12(+0.57%) |
Oct 20, 2014 | 21.38 | 21.65 | 21.32 | 21.65 | 162,532 | +0.27(+1.24%) |
Oct 17, 2014 | 21.60 | 21.85 | 21.28 | 21.38 | 245,219 | -0.06(-0.27%) |
Oct 16, 2014 | 21.03 | 21.56 | 21.03 | 21.44 | 260,220 | +0.06(+0.27%) |
Oct 15, 2014 | 20.83 | 21.51 | 20.71 | 21.38 | 308,503 | +0.25(+1.18%) |
Oct 14, 2014 | 21.05 | 21.21 | 20.89 | 21.13 | 319,708 | +0.31(+1.47%) |
Oct 13, 2014 | 20.92 | 21.14 | 20.81 | 20.83 | 296,827 | -0.17(-0.83%) |
Oct 10, 2014 | 21.12 | 21.36 | 20.97 | 21.00 | 285,561 | -0.22(-1.02%) |
Oct 09, 2014 | 21.76 | 21.76 | 21.20 | 21.22 | 263,404 | -0.54(-2.48%) |
Oct 08, 2014 | 21.16 | 21.76 | 21.09 | 21.75 | 265,502 | +0.62(+2.94%) |
Oct 07, 2014 | 21.26 | 21.48 | 21.12 | 21.13 | 272,580 | -0.28(-1.32%) |
Oct 06, 2014 | 21.51 | 21.66 | 21.39 | 21.41 | 187,263 | -0.08(-0.39%) |
Oct 03, 2014 | 21.38 | 21.60 | 21.26 | 21.50 | 256,590 | +0.40(+1.89%) |
Oct 02, 2014 | 20.86 | 21.21 | 20.83 | 21.10 | 183,265 | +0.22(+1.03%) |
Oct 01, 2014 | 21.35 | 21.41 | 20.87 | 20.88 | 455,208 | -0.42(-1.99%) |
Sep 30, 2014 | 21.60 | 21.77 | 21.31 | 21.31 | 374,268 | -0.22(-1.02%) |
Sep 29, 2014 | 21.44 | 21.61 | 21.31 | 21.53 | 258,797 | -0.10(-0.46%) |
Sep 26, 2014 | 21.75 | 21.87 | 21.61 | 21.63 | 268,028 | -0.12(-0.57%) |
Sep 25, 2014 | 22.18 | 22.24 | 21.73 | 21.75 | 265,413 | -0.53(-2.37%) |
Sep 24, 2014 | 22.09 | 22.31 | 21.90 | 22.28 | 207,972 | +0.27(+1.24%) |
Sep 23, 2014 | 22.26 | 22.39 | 21.99 | 22.00 | 228,696 | -0.40(-1.77%) |
Sep 22, 2014 | 22.36 | 22.49 | 22.11 | 22.40 | 256,566 | -0.05(-0.22%) |
Sep 19, 2014 | 22.75 | 22.87 | 22.42 | 22.45 | 547,099 | -0.33(-1.45%) |
Sep 18, 2014 | 22.80 | 22.85 | 22.58 | 22.78 | 278,827 | +0.02(+0.11%) |
Sep 17, 2014 | 22.77 | 22.87 | 22.52 | 22.75 | 308,698 | -0.04(-0.18%) |
Sep 16, 2014 | 22.74 | 22.86 | 22.47 | 22.80 | 332,784 | +0.03(+0.14%) |
Sep 15, 2014 | 22.88 | 22.89 | 22.60 | 22.76 | 229,055 | -0.12(-0.54%) |
Sep 12, 2014 | 23.09 | 23.11 | 22.71 | 22.89 | 207,608 | -0.14(-0.61%) |
Sep 11, 2014 | 22.75 | 23.18 | 22.75 | 23.03 | 244,181 | +0.11(+0.47%) |
Sep 10, 2014 | 22.99 | 23.09 | 22.79 | 22.92 | 276,927 | -0.10(-0.43%) |
Sep 09, 2014 | 23.33 | 23.33 | 22.94 | 23.02 | 376,271 | -0.35(-1.48%) |
Sep 08, 2014 | 23.21 | 23.37 | 23.05 | 23.36 | 254,447 | +0.07(+0.32%) |
Sep 05, 2014 | 23.07 | 23.43 | 22.97 | 23.29 | 311,580 | +0.24(+1.04%) |
Sep 04, 2014 | 23.08 | 23.89 | 22.89 | 23.05 | 577,934 | +1.15(+5.23%) |
Sep 03, 2014 | 22.17 | 22.36 | 21.84 | 21.91 | 905,431 | -0.15(-0.67%) |
Sep 02, 2014 | 21.97 | 22.09 | 21.82 | 22.05 | 180,928 | +0.12(+0.56%) |
Aug 29, 2014 | 21.77 | 21.93 | 21.93 | 21.93 | 155,620 | +0.16(+0.76%) |
Aug 28, 2014 | 21.73 | 21.80 | 21.56 | 21.77 | 154,931 | +0.01(+0.04%) |
Aug 27, 2014 | 21.85 | 21.91 | 21.73 | 21.76 | 120,682 | -0.09(-0.42%) |
Aug 26, 2014 | 21.64 | 21.85 | 21.55 | 21.85 | 197,293 | +0.31(+1.42%) |
Aug 25, 2014 | 21.81 | 21.83 | 21.48 | 21.54 | 207,436 | -0.20(-0.91%) |
Aug 22, 2014 | 21.40 | 21.78 | 21.40 | 21.74 | 181,909 | +0.30(+1.38%) |
Aug 21, 2014 | 21.38 | 21.49 | 21.19 | 21.44 | 230,751 | +0.07(+0.31%) |
Aug 20, 2014 | 21.46 | 21.52 | 21.28 | 21.38 | 165,080 | -0.12(-0.54%) |
Aug 19, 2014 | 21.42 | 21.53 | 21.38 | 21.49 | 282,139 | +0.14(+0.66%) |
Aug 18, 2014 | 21.63 | 21.63 | 21.33 | 21.35 | 489,281 | +0.28(+1.33%) |
Aug 15, 2014 | 21.34 | 21.34 | 20.92 | 21.07 | 213,339 | -0.05(-0.23%) |
Aug 14, 2014 | 21.16 | 21.24 | 21.06 | 21.12 | 114,056 | +0.00(+0.00%) |
Aug 13, 2014 | 20.99 | 21.24 | 20.93 | 21.12 | 200,772 | +0.20(+0.95%) |
Aug 12, 2014 | 20.96 | 21.25 | 20.78 | 20.92 | 263,510 | -0.08(-0.39%) |
Aug 11, 2014 | 20.92 | 21.11 | 20.76 | 21.01 | 237,546 | +0.20(+0.95%) |
Aug 08, 2014 | 20.50 | 20.81 | 20.42 | 20.81 | 220,839 | +0.31(+1.49%) |
Aug 07, 2014 | 20.67 | 20.67 | 20.39 | 20.50 | 100,626 | -0.07(-0.36%) |
Aug 06, 2014 | 20.36 | 20.78 | 20.36 | 20.58 | 239,465 | +0.09(+0.44%) |
Aug 05, 2014 | 20.31 | 20.73 | 20.31 | 20.49 | 200,259 | +0.12(+0.57%) |
Aug 04, 2014 | 20.32 | 20.44 | 19.97 | 20.37 | 276,170 | +0.12(+0.57%) |