Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.76 | 19.80 | 19.58 | 19.58 | 11,712 | -0.14(-0.71%) |
Oct 30, 2014 | 19.79 | 19.79 | 19.65 | 19.72 | 7,827 | +0.01(+0.05%) |
Oct 29, 2014 | 19.53 | 19.90 | 19.53 | 19.71 | 18,181 | -0.09(-0.45%) |
Oct 28, 2014 | 20.09 | 20.09 | 19.74 | 19.80 | 9,170 | +0.06(+0.30%) |
Oct 27, 2014 | 19.55 | 19.90 | 19.52 | 19.74 | 19,612 | -0.20(-1.00%) |
Oct 24, 2014 | 20.75 | 20.77 | 19.87 | 19.94 | 16,547 | -0.44(-2.16%) |
Oct 23, 2014 | 20.49 | 21.03 | 20.30 | 20.38 | 31,835 | -0.02(-0.10%) |
Oct 22, 2014 | 20.31 | 20.66 | 20.16 | 20.40 | 23,753 | +0.11(+0.54%) |
Oct 21, 2014 | 19.30 | 20.29 | 19.28 | 20.29 | 26,755 | +1.00(+5.18%) |
Oct 20, 2014 | 19.98 | 19.98 | 19.24 | 19.29 | 27,931 | -0.26(-1.33%) |
Oct 17, 2014 | 19.49 | 19.70 | 18.82 | 19.55 | 28,000 | +0.70(+3.71%) |
Oct 16, 2014 | 18.47 | 18.98 | 18.42 | 18.85 | 22,826 | +0.27(+1.45%) |
Oct 15, 2014 | 18.95 | 18.95 | 18.28 | 18.58 | 37,176 | -0.64(-3.33%) |
Oct 14, 2014 | 18.20 | 19.50 | 18.20 | 19.22 | 28,955 | -0.12(-0.62%) |
Oct 10, 2014 | 19.34 | 19.34 | 19.34 | 0 | -0.07(-0.36%) | |
Oct 09, 2014 | 19.49 | 19.99 | 19.35 | 19.41 | 102,298 | -0.14(-0.72%) |
Oct 08, 2014 | 19.00 | 19.96 | 19.00 | 19.55 | 114,202 | +0.45(+2.36%) |
Oct 07, 2014 | 19.80 | 19.98 | 19.09 | 19.10 | 26,292 | -0.60(-3.05%) |
Oct 06, 2014 | 19.62 | 19.83 | 19.30 | 19.70 | 20,577 | -0.02(-0.10%) |
Oct 03, 2014 | 19.82 | 21.38 | 19.62 | 19.72 | 24,079 | +0.01(+0.05%) |
Oct 02, 2014 | 20.01 | 20.04 | 19.40 | 19.71 | 28,876 | -0.40(-1.99%) |
Oct 01, 2014 | 20.69 | 20.77 | 19.89 | 20.11 | 24,318 | -0.69(-3.32%) |
Sep 30, 2014 | 20.62 | 21.12 | 20.60 | 20.80 | 52,002 | +0.08(+0.39%) |
Sep 29, 2014 | 20.35 | 20.72 | 19.95 | 20.72 | 11,662 | +0.47(+2.32%) |
Sep 26, 2014 | 19.71 | 20.37 | 19.70 | 20.25 | 19,926 | +0.47(+2.38%) |
Sep 25, 2014 | 20.00 | 20.14 | 19.75 | 19.78 | 5,204 | -0.31(-1.54%) |
Sep 24, 2014 | 19.64 | 20.45 | 19.64 | 20.09 | 13,806 | +0.35(+1.77%) |
Sep 23, 2014 | 19.71 | 20.47 | 19.71 | 19.74 | 43,755 | -0.06(-0.30%) |
Sep 22, 2014 | 20.02 | 20.18 | 19.71 | 19.80 | 23,292 | -0.65(-3.18%) |
Sep 19, 2014 | 19.64 | 20.58 | 19.64 | 20.45 | 42,470 | +0.41(+2.05%) |
Sep 18, 2014 | 20.61 | 20.65 | 19.75 | 20.04 | 28,299 | -0.47(-2.29%) |
Sep 17, 2014 | 20.46 | 20.80 | 20.40 | 20.51 | 5,672 | -0.04(-0.19%) |
Sep 16, 2014 | 20.44 | 20.69 | 20.13 | 20.55 | 166,766 | +0.01(+0.05%) |
Sep 15, 2014 | 20.99 | 21.04 | 20.34 | 20.54 | 43,444 | -0.39(-1.86%) |
Sep 12, 2014 | 20.83 | 21.00 | 20.50 | 20.93 | 21,385 | -0.06(-0.29%) |
Sep 11, 2014 | 20.78 | 21.38 | 20.75 | 20.99 | 19,836 | -0.09(-0.43%) |
Sep 10, 2014 | 21.38 | 21.49 | 20.97 | 21.08 | 18,943 | -0.20(-0.94%) |
Sep 09, 2014 | 21.21 | 21.54 | 21.07 | 21.28 | 19,656 | +0.17(+0.81%) |
Sep 08, 2014 | 21.55 | 21.89 | 21.00 | 21.11 | 53,001 | -0.44(-2.04%) |
Sep 05, 2014 | 21.89 | 22.00 | 21.55 | 21.55 | 14,203 | -0.34(-1.55%) |
Sep 04, 2014 | 22.81 | 22.91 | 21.89 | 21.89 | 18,004 | -1.09(-4.74%) |
Sep 03, 2014 | 22.46 | 22.99 | 22.40 | 22.98 | 11,360 | +0.55(+2.45%) |
Sep 02, 2014 | 22.45 | 22.53 | 22.43 | 22.43 | 3,198 | +0.07(+0.31%) |
Aug 29, 2014 | 22.36 | 22.36 | 22.36 | 0 | +0.11(+0.49%) | |
Aug 28, 2014 | 22.32 | 22.10 | 22.25 | 4,289 | +0.15(+0.68%) | |
Aug 27, 2014 | 22.14 | 22.32 | 22.10 | 22.10 | 4,965 | -0.08(-0.36%) |
Aug 26, 2014 | 21.87 | 22.49 | 21.87 | 22.18 | 17,057 | -0.01(-0.05%) |
Aug 25, 2014 | 22.36 | 22.22 | 22.19 | 10,106 | -0.03(-0.14%) | |
Aug 22, 2014 | 22.50 | 22.68 | 21.87 | 22.22 | 27,974 | -0.16(-0.71%) |
Aug 21, 2014 | 21.82 | 22.38 | 21.82 | 22.38 | 10,113 | +0.43(+1.96%) |
Aug 20, 2014 | 21.97 | 21.57 | 21.95 | 105,946 | +0.24(+1.11%) | |
Aug 19, 2014 | 21.70 | 21.74 | 21.67 | 21.71 | 11,179 | +0.02(+0.09%) |
Aug 18, 2014 | 22.63 | 22.63 | 21.55 | 21.69 | 50,027 | -0.25(-1.14%) |
Aug 15, 2014 | 22.27 | 21.94 | 15,045 | +0.19(+0.87%) | ||
Aug 14, 2014 | 22.50 | 22.57 | 21.50 | 21.75 | 11,552 | -0.50(-2.25%) |
Aug 13, 2014 | 22.50 | 22.50 | 21.30 | 22.25 | 21,834 | +0.24(+1.09%) |
Aug 12, 2014 | 22.28 | 22.28 | 22.00 | 22.01 | 9,896 | -0.36(-1.61%) |
Aug 11, 2014 | 22.00 | 22.46 | 22.00 | 22.37 | 3,865 | +0.37(+1.68%) |
Aug 08, 2014 | 22.20 | 22.20 | 22.00 | 22.00 | 4,008 | +0.00(+0.00%) |
Aug 07, 2014 | 22.00 | 22.04 | 21.82 | 22.00 | 3,358 | +0.00(+0.00%) |
Aug 06, 2014 | 22.49 | 22.49 | 21.83 | 22.00 | 12,005 | -0.13(-0.59%) |
Aug 05, 2014 | 22.97 | 22.97 | 21.88 | 22.13 | 16,475 | +0.43(+1.98%) |