Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.67 | 21.96 | 21.41 | 21.56 | 560,174 | +0.03(+0.15%) |
Oct 30, 2014 | 21.15 | 21.60 | 21.15 | 21.52 | 443,291 | +0.34(+1.60%) |
Oct 29, 2014 | 21.45 | 21.46 | 20.93 | 21.18 | 539,825 | -0.18(-0.85%) |
Oct 28, 2014 | 21.07 | 21.40 | 21.04 | 21.36 | 316,991 | +0.34(+1.60%) |
Oct 27, 2014 | 20.91 | 20.99 | 20.99 | 21.03 | 223,483 | +0.04(+0.19%) |
Oct 24, 2014 | 20.92 | 21.06 | 20.88 | 20.99 | 279,095 | +0.08(+0.38%) |
Oct 23, 2014 | 21.05 | 21.10 | 20.89 | 20.91 | 377,206 | -0.06(-0.28%) |
Oct 22, 2014 | 20.97 | 21.18 | 20.86 | 20.97 | 482,194 | +0.04(+0.21%) |
Oct 21, 2014 | 20.29 | 20.94 | 20.17 | 20.92 | 968,443 | +0.80(+3.99%) |
Oct 20, 2014 | 19.91 | 20.14 | 19.79 | 20.12 | 448,043 | +0.18(+0.91%) |
Oct 17, 2014 | 20.03 | 20.11 | 19.86 | 19.94 | 631,800 | +0.00(+0.02%) |
Oct 16, 2014 | 19.33 | 20.07 | 19.31 | 19.94 | 774,009 | +0.25(+1.29%) |
Oct 15, 2014 | 19.83 | 19.96 | 19.42 | 19.68 | 1,194,093 | -0.33(-1.66%) |
Oct 14, 2014 | 20.15 | 20.32 | 19.95 | 20.02 | 632,856 | -0.22(-1.11%) |
Oct 13, 2014 | 20.32 | 20.71 | 20.10 | 20.24 | 1,222,805 | +0.00(+0.02%) |
Oct 10, 2014 | 20.16 | 20.67 | 20.06 | 20.24 | 1,635,937 | +0.01(+0.07%) |
Oct 09, 2014 | 19.90 | 20.50 | 19.87 | 20.22 | 1,629,176 | +0.23(+1.16%) |
Oct 08, 2014 | 19.56 | 20.01 | 19.51 | 19.99 | 396,407 | +0.40(+2.05%) |
Oct 07, 2014 | 19.56 | 19.63 | 19.53 | 19.59 | 368,890 | -0.07(-0.33%) |
Oct 06, 2014 | 19.65 | 19.69 | 19.44 | 19.65 | 298,755 | +0.09(+0.48%) |
Oct 03, 2014 | 19.43 | 19.65 | 19.38 | 19.56 | 432,034 | +0.13(+0.67%) |
Oct 02, 2014 | 19.42 | 19.44 | 19.00 | 19.43 | 603,301 | +0.06(+0.30%) |
Oct 01, 2014 | 19.72 | 19.73 | 19.23 | 19.37 | 1,402,107 | -0.41(-2.07%) |
Sep 30, 2014 | 19.74 | 19.88 | 19.59 | 19.78 | 846,185 | +0.01(+0.06%) |
Sep 29, 2014 | 19.64 | 19.84 | 19.55 | 19.77 | 313,337 | -0.05(-0.24%) |
Sep 26, 2014 | 19.71 | 19.82 | 19.55 | 19.82 | 267,025 | +0.17(+0.86%) |
Sep 25, 2014 | 19.85 | 19.90 | 19.55 | 19.65 | 1,020,707 | -0.24(-1.18%) |
Sep 24, 2014 | 19.64 | 19.94 | 19.55 | 19.88 | 285,889 | +0.17(+0.86%) |
Sep 23, 2014 | 19.83 | 19.84 | 19.67 | 19.71 | 781,334 | -0.13(-0.67%) |
Sep 22, 2014 | 19.91 | 20.00 | 19.64 | 19.85 | 541,078 | +0.05(+0.27%) |
Sep 19, 2014 | 20.12 | 20.20 | 19.65 | 19.79 | 365,286 | -0.30(-1.49%) |
Sep 18, 2014 | 19.83 | 20.13 | 19.81 | 20.09 | 323,049 | +0.34(+1.74%) |
Sep 17, 2014 | 19.84 | 19.91 | 19.72 | 19.75 | 1,098,430 | -0.05(-0.27%) |
Sep 16, 2014 | 19.65 | 19.81 | 19.48 | 19.80 | 351,119 | +0.11(+0.57%) |
Sep 15, 2014 | 20.10 | 20.10 | 19.61 | 19.69 | 723,318 | -0.37(-1.82%) |
Sep 12, 2014 | 20.13 | 20.14 | 20.04 | 20.06 | 374,384 | -0.10(-0.50%) |
Sep 11, 2014 | 20.30 | 20.35 | 20.08 | 20.16 | 613,763 | -0.21(-1.05%) |
Sep 10, 2014 | 20.41 | 20.45 | 20.29 | 20.37 | 341,846 | -0.01(-0.07%) |
Sep 09, 2014 | 20.43 | 20.44 | 20.28 | 20.38 | 229,248 | -0.08(-0.39%) |
Sep 08, 2014 | 20.47 | 20.63 | 20.46 | 20.46 | 327,879 | -0.09(-0.42%) |
Sep 05, 2014 | 20.55 | 20.63 | 20.50 | 20.55 | 385,787 | -0.01(-0.07%) |
Sep 04, 2014 | 20.46 | 20.69 | 20.46 | 20.57 | 439,008 | +0.24(+1.17%) |
Sep 03, 2014 | 20.44 | 20.49 | 20.25 | 20.33 | 427,243 | -0.09(-0.43%) |
Sep 02, 2014 | 20.63 | 20.63 | 20.40 | 20.41 | 737,734 | -0.30(-1.47%) |
Aug 29, 2014 | 20.90 | 20.72 | 20.72 | 20.72 | 461,424 | -0.14(-0.66%) |
Aug 28, 2014 | 20.86 | 20.89 | 20.70 | 20.85 | 168,284 | -0.05(-0.24%) |
Aug 27, 2014 | 20.96 | 21.06 | 20.70 | 20.90 | 233,508 | -0.01(-0.05%) |
Aug 26, 2014 | 20.97 | 21.10 | 20.91 | 20.92 | 316,988 | -0.01(-0.05%) |
Aug 25, 2014 | 20.91 | 21.00 | 20.80 | 20.93 | 510,452 | +0.08(+0.40%) |
Aug 22, 2014 | 20.90 | 20.90 | 20.78 | 20.84 | 436,259 | -0.03(-0.16%) |
Aug 21, 2014 | 20.93 | 20.97 | 20.79 | 20.88 | 417,174 | -0.00(-0.02%) |
Aug 20, 2014 | 20.97 | 21.02 | 20.81 | 20.88 | 445,141 | -0.13(-0.60%) |
Aug 19, 2014 | 20.84 | 21.03 | 20.75 | 21.01 | 760,620 | +0.25(+1.22%) |
Aug 18, 2014 | 20.66 | 20.83 | 20.60 | 20.75 | 416,169 | +0.17(+0.81%) |
Aug 15, 2014 | 20.88 | 20.97 | 20.41 | 20.59 | 413,198 | -0.21(-1.03%) |
Aug 14, 2014 | 20.65 | 20.81 | 20.63 | 20.80 | 261,036 | +0.12(+0.56%) |
Aug 13, 2014 | 20.80 | 20.80 | 20.52 | 20.68 | 448,082 | -0.06(-0.30%) |
Aug 12, 2014 | 21.10 | 21.14 | 20.64 | 20.75 | 647,938 | -0.30(-1.42%) |
Aug 11, 2014 | 20.96 | 21.14 | 20.79 | 21.04 | 362,954 | +0.12(+0.57%) |
Aug 08, 2014 | 20.90 | 20.93 | 20.72 | 20.93 | 514,379 | +0.01(+0.03%) |
Aug 07, 2014 | 21.20 | 21.20 | 20.69 | 20.92 | 597,610 | -0.20(-0.94%) |
Aug 06, 2014 | 20.96 | 21.21 | 20.93 | 21.12 | 396,934 | +0.09(+0.45%) |
Aug 05, 2014 | 21.12 | 21.16 | 20.89 | 21.02 | 386,850 | -0.22(-1.02%) |
Aug 04, 2014 | 21.17 | 21.32 | 21.07 | 21.24 | 787,723 | +0.05(+0.25%) |