Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.01 | 22.05 | 21.84 | 22.04 | 2,020,918 | +0.21(+0.97%) |
Oct 30, 2014 | 21.66 | 21.94 | 21.11 | 21.83 | 1,193,907 | +0.13(+0.60%) |
Oct 29, 2014 | 21.63 | 21.72 | 21.42 | 21.69 | 2,143,011 | +0.03(+0.13%) |
Oct 28, 2014 | 21.60 | 21.67 | 21.51 | 21.67 | 913,688 | +0.19(+0.89%) |
Oct 27, 2014 | 21.45 | 21.48 | 21.41 | 21.47 | 1,167,808 | -0.00(-0.02%) |
Oct 24, 2014 | 21.48 | 21.55 | 21.37 | 21.48 | 1,149,569 | +0.02(+0.08%) |
Oct 23, 2014 | 21.57 | 21.67 | 21.40 | 21.46 | 1,308,130 | -0.02(-0.10%) |
Oct 22, 2014 | 21.47 | 21.72 | 21.46 | 21.48 | 1,434,546 | +0.02(+0.08%) |
Oct 21, 2014 | 21.07 | 21.56 | 21.01 | 21.47 | 1,794,364 | +0.42(+2.00%) |
Oct 20, 2014 | 20.53 | 21.07 | 20.53 | 21.04 | 1,633,557 | +0.54(+2.61%) |
Oct 17, 2014 | 20.53 | 20.66 | 20.41 | 20.51 | 3,351,493 | +0.13(+0.62%) |
Oct 16, 2014 | 20.51 | 20.60 | 20.29 | 20.38 | 2,427,792 | -0.32(-1.54%) |
Oct 15, 2014 | 20.88 | 20.98 | 20.43 | 20.70 | 3,198,398 | -0.46(-2.19%) |
Oct 14, 2014 | 20.99 | 21.22 | 20.95 | 21.17 | 1,660,894 | +0.22(+1.07%) |
Oct 13, 2014 | 21.04 | 21.22 | 20.89 | 20.94 | 2,433,690 | -0.14(-0.66%) |
Oct 10, 2014 | 21.07 | 21.36 | 21.07 | 21.08 | 2,252,763 | +0.06(+0.29%) |
Oct 09, 2014 | 20.95 | 21.23 | 20.95 | 21.02 | 2,438,091 | +0.05(+0.25%) |
Oct 08, 2014 | 20.66 | 20.98 | 20.62 | 20.97 | 1,727,171 | +0.31(+1.50%) |
Oct 07, 2014 | 20.84 | 20.97 | 20.64 | 20.66 | 1,896,491 | -0.28(-1.32%) |
Oct 06, 2014 | 21.17 | 21.17 | 20.85 | 20.93 | 1,318,822 | -0.16(-0.75%) |
Oct 03, 2014 | 21.07 | 21.24 | 21.03 | 21.09 | 3,903,664 | +0.07(+0.35%) |
Oct 02, 2014 | 20.81 | 21.12 | 20.78 | 21.02 | 2,389,668 | +0.23(+1.10%) |
Oct 01, 2014 | 20.99 | 20.99 | 20.75 | 20.79 | 2,294,353 | -0.13(-0.64%) |
Sep 30, 2014 | 20.62 | 20.98 | 20.60 | 20.93 | 2,548,372 | +0.24(+1.16%) |
Sep 29, 2014 | 20.28 | 20.71 | 20.28 | 20.69 | 1,175,814 | +0.24(+1.18%) |
Sep 26, 2014 | 20.37 | 20.48 | 20.28 | 20.44 | 760,167 | +0.09(+0.46%) |
Sep 25, 2014 | 20.58 | 20.67 | 20.29 | 20.35 | 1,077,567 | -0.30(-1.44%) |
Sep 24, 2014 | 20.34 | 20.69 | 20.32 | 20.65 | 1,304,264 | +0.29(+1.42%) |
Sep 23, 2014 | 20.47 | 20.53 | 20.36 | 20.36 | 1,356,751 | -0.12(-0.58%) |
Sep 22, 2014 | 20.55 | 20.55 | 20.39 | 20.48 | 1,383,002 | -0.09(-0.46%) |
Sep 19, 2014 | 20.85 | 20.86 | 20.57 | 20.57 | 2,036,719 | -0.18(-0.88%) |
Sep 18, 2014 | 20.71 | 20.79 | 20.56 | 20.75 | 1,229,063 | +0.17(+0.81%) |
Sep 17, 2014 | 20.65 | 20.79 | 20.48 | 20.59 | 1,586,317 | -0.10(-0.49%) |
Sep 16, 2014 | 20.40 | 20.70 | 20.36 | 20.69 | 1,580,162 | +0.31(+1.52%) |
Sep 15, 2014 | 20.42 | 20.42 | 20.27 | 20.38 | 1,128,124 | +0.03(+0.16%) |
Sep 12, 2014 | 20.52 | 20.55 | 20.31 | 20.35 | 1,222,167 | -0.24(-1.17%) |
Sep 11, 2014 | 20.50 | 20.62 | 20.44 | 20.59 | 1,043,698 | +0.04(+0.18%) |
Sep 10, 2014 | 20.50 | 20.57 | 20.46 | 20.55 | 821,134 | +0.04(+0.22%) |
Sep 09, 2014 | 20.71 | 20.74 | 20.43 | 20.51 | 1,723,905 | -0.20(-0.96%) |
Sep 08, 2014 | 20.71 | 20.77 | 20.62 | 20.71 | 1,303,571 | -0.09(-0.45%) |
Sep 05, 2014 | 20.69 | 20.80 | 20.62 | 20.80 | 1,562,332 | +0.11(+0.51%) |
Sep 04, 2014 | 20.81 | 20.88 | 20.61 | 20.69 | 1,871,864 | -0.13(-0.63%) |
Sep 03, 2014 | 20.73 | 20.91 | 20.73 | 20.82 | 2,189,003 | +0.09(+0.43%) |
Sep 02, 2014 | 20.66 | 20.83 | 20.65 | 20.73 | 1,752,474 | +0.10(+0.47%) |
Aug 29, 2014 | 20.66 | 20.64 | 20.64 | 20.64 | 2,290,350 | +0.01(+0.06%) |
Aug 28, 2014 | 20.47 | 20.66 | 20.37 | 20.62 | 1,440,425 | +0.12(+0.58%) |
Aug 27, 2014 | 20.40 | 20.53 | 20.39 | 20.51 | 1,349,636 | +0.09(+0.44%) |
Aug 26, 2014 | 20.45 | 20.55 | 20.41 | 20.42 | 1,627,573 | +0.00(+0.02%) |
Aug 25, 2014 | 20.49 | 20.49 | 20.36 | 20.41 | 1,831,460 | +0.07(+0.34%) |
Aug 22, 2014 | 20.52 | 20.55 | 20.23 | 20.34 | 3,372,854 | +0.02(+0.08%) |
Aug 21, 2014 | 19.68 | 20.66 | 19.67 | 20.33 | 7,084,170 | +0.84(+4.30%) |
Aug 20, 2014 | 19.32 | 19.52 | 19.30 | 19.49 | 2,345,892 | +0.14(+0.74%) |
Aug 19, 2014 | 19.30 | 19.48 | 19.29 | 19.35 | 1,916,074 | +0.03(+0.17%) |
Aug 18, 2014 | 19.26 | 19.31 | 19.22 | 19.31 | 1,133,121 | +0.12(+0.62%) |
Aug 15, 2014 | 19.36 | 19.41 | 19.14 | 19.19 | 1,203,524 | -0.08(-0.42%) |
Aug 14, 2014 | 19.09 | 19.31 | 19.08 | 19.28 | 1,270,186 | +0.16(+0.85%) |
Aug 13, 2014 | 19.10 | 19.16 | 19.03 | 19.11 | 1,691,536 | +0.07(+0.34%) |
Aug 12, 2014 | 18.97 | 19.12 | 18.97 | 19.05 | 1,287,208 | +0.00(+0.02%) |
Aug 11, 2014 | 18.82 | 19.13 | 18.82 | 19.04 | 1,354,796 | +0.23(+1.21%) |
Aug 08, 2014 | 18.58 | 18.77 | 18.53 | 18.82 | 988,067 | +0.26(+1.40%) |
Aug 07, 2014 | 18.71 | 18.77 | 18.55 | 18.56 | 1,371,906 | -0.16(-0.85%) |
Aug 06, 2014 | 18.42 | 18.78 | 18.42 | 18.71 | 1,697,605 | +0.26(+1.41%) |
Aug 05, 2014 | 18.51 | 18.59 | 18.40 | 18.45 | 1,278,237 | -0.02(-0.13%) |
Aug 04, 2014 | 18.33 | 18.53 | 18.29 | 18.48 | 2,063,849 | +0.15(+0.82%) |