Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.00 | 20.26 | 20.00 | 20.20 | 11,761 | +0.01(+0.05%) |
Oct 30, 2014 | 19.96 | 20.42 | 19.96 | 20.19 | 6,784 | +0.23(+1.17%) |
Oct 29, 2014 | 20.14 | 20.16 | 19.88 | 19.96 | 9,750 | +0.04(+0.19%) |
Oct 28, 2014 | 19.69 | 19.94 | 19.69 | 19.92 | 6,579 | +0.40(+2.07%) |
Oct 27, 2014 | 19.53 | 19.67 | 19.52 | 19.52 | 4,876 | -0.16(-0.79%) |
Oct 24, 2014 | 19.50 | 19.73 | 19.50 | 19.67 | 3,456 | +0.16(+0.84%) |
Oct 23, 2014 | 19.51 | 19.51 | 19.51 | 19.51 | 587 | -0.14(-0.73%) |
Oct 22, 2014 | 19.68 | 19.68 | 19.62 | 19.65 | 2,322 | -0.12(-0.60%) |
Oct 21, 2014 | 19.74 | 19.85 | 19.74 | 19.77 | 1,455 | +0.12(+0.63%) |
Oct 20, 2014 | 19.88 | 19.88 | 19.60 | 19.65 | 3,308 | -0.10(-0.51%) |
Oct 17, 2014 | 19.82 | 19.88 | 19.74 | 19.75 | 2,436 | +0.23(+1.16%) |
Oct 16, 2014 | 19.08 | 19.60 | 19.08 | 19.53 | 2,248 | +0.02(+0.08%) |
Oct 15, 2014 | 19.65 | 19.65 | 19.14 | 19.51 | 83,171 | -0.33(-1.65%) |
Oct 14, 2014 | 19.76 | 19.90 | 19.71 | 19.84 | 3,831 | +0.05(+0.27%) |
Oct 13, 2014 | 19.84 | 19.92 | 19.77 | 19.78 | 24,583 | +0.19(+0.96%) |
Oct 10, 2014 | 19.98 | 19.98 | 19.60 | 19.60 | 12,506 | -0.33(-1.63%) |
Oct 09, 2014 | 20.16 | 20.16 | 19.89 | 19.92 | 932 | -0.20(-0.97%) |
Oct 08, 2014 | 20.00 | 20.13 | 19.70 | 20.12 | 6,437 | +0.09(+0.47%) |
Oct 07, 2014 | 20.11 | 20.16 | 20.02 | 20.02 | 39,923 | -0.04(-0.19%) |
Oct 06, 2014 | 20.15 | 20.22 | 20.06 | 20.06 | 6,396 | +0.32(+1.62%) |
Oct 03, 2014 | 19.67 | 19.78 | 19.60 | 19.74 | 6,743 | +0.05(+0.27%) |
Oct 02, 2014 | 19.51 | 19.78 | 19.40 | 19.69 | 5,340 | -0.01(-0.03%) |
Oct 01, 2014 | 19.88 | 19.88 | 19.67 | 19.70 | 7,729 | -0.32(-1.58%) |
Sep 30, 2014 | 20.01 | 20.02 | 19.95 | 20.01 | 9,356 | +0.08(+0.38%) |
Sep 29, 2014 | 20.02 | 20.02 | 19.84 | 19.94 | 14,507 | -0.37(-1.80%) |
Sep 26, 2014 | 20.23 | 20.36 | 20.22 | 20.30 | 5,512 | +0.02(+0.12%) |
Sep 25, 2014 | 20.47 | 20.47 | 20.23 | 20.28 | 5,322 | -0.37(-1.78%) |
Sep 24, 2014 | 20.45 | 20.65 | 20.40 | 20.65 | 13,175 | +0.24(+1.19%) |
Sep 23, 2014 | 20.49 | 20.49 | 20.29 | 20.40 | 26,289 | -0.02(-0.10%) |
Sep 22, 2014 | 20.66 | 20.66 | 20.31 | 20.42 | 24,812 | -0.30(-1.43%) |
Sep 19, 2014 | 20.99 | 20.99 | 20.70 | 20.72 | 11,802 | -0.19(-0.93%) |
Sep 18, 2014 | 20.81 | 20.96 | 20.81 | 20.92 | 9,715 | +0.15(+0.71%) |
Sep 17, 2014 | 21.02 | 21.02 | 20.77 | 20.77 | 6,277 | -0.26(-1.25%) |
Sep 16, 2014 | 20.75 | 21.17 | 20.75 | 21.03 | 12,798 | +0.26(+1.27%) |
Sep 15, 2014 | 20.67 | 20.77 | 20.57 | 20.77 | 6,332 | +0.02(+0.11%) |
Sep 12, 2014 | 20.92 | 20.92 | 20.70 | 20.75 | 10,115 | -0.24(-1.14%) |
Sep 11, 2014 | 21.02 | 21.02 | 20.97 | 20.98 | 5,657 | -0.21(-0.98%) |
Sep 10, 2014 | 21.10 | 21.19 | 20.92 | 21.19 | 6,779 | +0.05(+0.22%) |
Sep 09, 2014 | 21.42 | 21.42 | 21.15 | 21.15 | 17,932 | -0.34(-1.58%) |
Sep 08, 2014 | 21.80 | 21.83 | 21.49 | 21.49 | 2,901 | -0.21(-0.96%) |
Sep 05, 2014 | 21.70 | 21.70 | 21.70 | 21.70 | 218 | +0.13(+0.59%) |
Sep 04, 2014 | 21.73 | 21.74 | 21.49 | 21.57 | 5,876 | -0.09(-0.41%) |
Sep 03, 2014 | 21.61 | 21.67 | 21.60 | 21.66 | 4,622 | +0.35(+1.63%) |
Sep 02, 2014 | 21.35 | 21.35 | 21.28 | 21.31 | 7,510 | +0.01(+0.03%) |
Aug 29, 2014 | 21.33 | 21.30 | 21.30 | 21.30 | 7,641 | -0.07(-0.33%) |
Aug 28, 2014 | 21.36 | 21.38 | 21.29 | 21.37 | 7,963 | -0.19(-0.90%) |
Aug 27, 2014 | 21.44 | 21.56 | 21.44 | 21.56 | 10,594 | +0.12(+0.54%) |
Aug 26, 2014 | 21.36 | 21.45 | 21.35 | 21.45 | 2,986 | +0.17(+0.80%) |
Aug 25, 2014 | 21.32 | 21.33 | 21.18 | 21.28 | 14,007 | +0.11(+0.51%) |
Aug 22, 2014 | 21.23 | 21.23 | 21.16 | 21.17 | 3,806 | -0.12(-0.54%) |
Aug 21, 2014 | 21.27 | 21.29 | 21.27 | 21.29 | 1,856 | +0.02(+0.07%) |
Aug 20, 2014 | 21.23 | 21.24 | 21.23 | 21.27 | 6,558 | +0.03(+0.15%) |
Aug 19, 2014 | 21.22 | 21.26 | 21.22 | 21.24 | 9,869 | +0.12(+0.58%) |
Aug 18, 2014 | 21.06 | 21.12 | 21.06 | 21.12 | 1,761 | +0.17(+0.82%) |
Aug 15, 2014 | 21.05 | 21.06 | 20.86 | 20.95 | 3,710 | +0.00(+0.00%) |
Aug 14, 2014 | 20.99 | 20.99 | 20.95 | 20.95 | 4,054 | +0.02(+0.11%) |
Aug 13, 2014 | 21.04 | 21.04 | 20.92 | 20.92 | 1,090 | +0.07(+0.35%) |
Aug 12, 2014 | 20.81 | 20.86 | 20.72 | 20.85 | 4,487 | +0.07(+0.36%) |
Aug 11, 2014 | 20.78 | 20.88 | 20.77 | 20.78 | 5,211 | +0.25(+1.20%) |
Aug 08, 2014 | 20.43 | 20.55 | 20.43 | 20.53 | 6,358 | +0.23(+1.14%) |
Aug 07, 2014 | 20.41 | 20.41 | 20.27 | 20.30 | 5,958 | +0.02(+0.11%) |
Aug 06, 2014 | 20.34 | 20.37 | 20.27 | 20.27 | 10,347 | -0.22(-1.09%) |
Aug 05, 2014 | 20.63 | 20.63 | 20.50 | 20.50 | 2,069 | -0.27(-1.30%) |
Aug 04, 2014 | 20.65 | 20.86 | 20.62 | 20.77 | 6,274 | +0.28(+1.35%) |