Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.51 | 22.20 | 21.51 | 22.13 | 61,660 | +0.77(+3.58%) |
Oct 30, 2014 | 21.24 | 21.75 | 21.15 | 21.37 | 57,867 | +0.18(+0.86%) |
Oct 29, 2014 | 20.49 | 21.51 | 20.20 | 21.19 | 96,340 | +0.66(+3.20%) |
Oct 28, 2014 | 20.46 | 20.59 | 20.20 | 20.53 | 161,388 | +0.19(+0.94%) |
Oct 27, 2014 | 19.99 | 20.39 | 20.16 | 20.34 | 49,189 | +0.17(+0.87%) |
Oct 24, 2014 | 20.12 | 20.22 | 19.97 | 20.16 | 70,135 | +0.14(+0.71%) |
Oct 23, 2014 | 20.07 | 20.20 | 19.97 | 20.02 | 74,672 | +0.06(+0.29%) |
Oct 22, 2014 | 20.10 | 20.15 | 19.94 | 19.96 | 84,785 | -0.16(-0.79%) |
Oct 21, 2014 | 20.06 | 20.22 | 20.01 | 20.12 | 40,385 | +0.01(+0.04%) |
Oct 20, 2014 | 19.81 | 20.11 | 19.81 | 20.11 | 23,920 | +0.18(+0.92%) |
Oct 17, 2014 | 20.39 | 20.39 | 19.90 | 19.93 | 73,916 | -0.22(-1.07%) |
Oct 16, 2014 | 19.84 | 20.38 | 19.82 | 20.15 | 36,276 | +0.07(+0.37%) |
Oct 15, 2014 | 19.95 | 20.21 | 19.70 | 20.07 | 79,070 | -0.04(-0.21%) |
Oct 14, 2014 | 20.17 | 20.21 | 20.05 | 20.11 | 63,592 | +0.00(+0.00%) |
Oct 13, 2014 | 19.87 | 20.33 | 19.78 | 20.11 | 42,114 | +0.13(+0.67%) |
Oct 10, 2014 | 19.84 | 20.06 | 19.76 | 19.98 | 84,804 | +0.02(+0.13%) |
Oct 09, 2014 | 19.97 | 20.05 | 19.80 | 19.95 | 35,360 | -0.23(-1.15%) |
Oct 08, 2014 | 19.89 | 20.23 | 19.82 | 20.19 | 82,989 | +0.27(+1.34%) |
Oct 07, 2014 | 19.97 | 20.08 | 19.80 | 19.92 | 40,477 | -0.07(-0.33%) |
Oct 06, 2014 | 20.06 | 20.21 | 19.97 | 19.99 | 18,694 | -0.07(-0.37%) |
Oct 03, 2014 | 20.23 | 20.38 | 20.01 | 20.06 | 40,112 | +0.04(+0.21%) |
Oct 02, 2014 | 19.55 | 20.30 | 19.55 | 20.02 | 18,609 | +0.50(+2.56%) |
Oct 01, 2014 | 19.96 | 19.96 | 19.41 | 19.52 | 52,877 | -0.35(-1.76%) |
Sep 30, 2014 | 20.00 | 20.10 | 19.81 | 19.87 | 67,631 | -0.17(-0.83%) |
Sep 29, 2014 | 19.97 | 20.08 | 19.96 | 20.04 | 31,865 | +0.02(+0.12%) |
Sep 26, 2014 | 19.97 | 20.05 | 19.97 | 20.01 | 17,767 | +0.04(+0.21%) |
Sep 25, 2014 | 20.04 | 20.10 | 19.95 | 19.97 | 47,214 | -0.07(-0.37%) |
Sep 24, 2014 | 20.15 | 20.32 | 19.99 | 20.05 | 23,818 | +0.01(+0.04%) |
Sep 23, 2014 | 20.28 | 20.39 | 20.04 | 20.04 | 37,639 | -0.16(-0.78%) |
Sep 22, 2014 | 19.97 | 20.24 | 19.97 | 20.20 | 29,441 | +0.15(+0.75%) |
Sep 19, 2014 | 20.23 | 20.34 | 19.84 | 20.05 | 96,258 | -0.15(-0.74%) |
Sep 18, 2014 | 20.08 | 20.24 | 20.05 | 20.20 | 10,607 | +0.14(+0.71%) |
Sep 17, 2014 | 20.22 | 20.37 | 20.01 | 20.05 | 19,643 | -0.21(-1.03%) |
Sep 16, 2014 | 20.00 | 20.38 | 19.97 | 20.26 | 20,602 | +0.28(+1.42%) |
Sep 15, 2014 | 20.00 | 20.12 | 19.97 | 19.98 | 23,793 | -0.14(-0.70%) |
Sep 12, 2014 | 20.44 | 20.44 | 20.00 | 20.12 | 28,699 | -0.27(-1.31%) |
Sep 11, 2014 | 19.84 | 20.46 | 19.71 | 20.39 | 26,164 | +0.39(+1.96%) |
Sep 10, 2014 | 19.86 | 20.10 | 19.86 | 20.00 | 24,946 | +0.11(+0.54%) |
Sep 09, 2014 | 19.80 | 19.94 | 19.67 | 19.89 | 29,556 | +0.07(+0.38%) |
Sep 08, 2014 | 20.16 | 20.16 | 19.80 | 19.81 | 26,078 | -0.30(-1.49%) |
Sep 05, 2014 | 19.68 | 20.13 | 19.68 | 20.11 | 116,564 | +0.35(+1.77%) |
Sep 04, 2014 | 19.95 | 19.95 | 19.74 | 19.76 | 8,706 | +0.01(+0.04%) |
Sep 03, 2014 | 20.13 | 20.19 | 19.75 | 19.75 | 113,378 | -0.23(-1.17%) |
Sep 02, 2014 | 19.97 | 20.09 | 19.83 | 19.99 | 32,697 | +0.08(+0.42%) |
Aug 29, 2014 | 19.85 | 19.90 | 19.90 | 19.90 | 13,579 | +0.12(+0.59%) |
Aug 28, 2014 | 19.83 | 19.95 | 19.68 | 19.79 | 20,602 | -0.09(-0.46%) |
Aug 27, 2014 | 19.92 | 19.96 | 19.88 | 19.88 | 7,626 | -0.07(-0.33%) |
Aug 26, 2014 | 20.11 | 20.17 | 19.85 | 19.95 | 30,102 | -0.21(-1.03%) |
Aug 25, 2014 | 20.13 | 20.24 | 19.94 | 20.15 | 25,125 | +0.06(+0.29%) |
Aug 22, 2014 | 20.10 | 20.15 | 19.85 | 20.10 | 22,248 | +0.03(+0.17%) |
Aug 21, 2014 | 19.74 | 20.15 | 19.61 | 20.06 | 21,426 | +0.24(+1.22%) |
Aug 20, 2014 | 19.70 | 20.05 | 19.44 | 19.82 | 85,561 | -0.01(-0.04%) |
Aug 19, 2014 | 19.99 | 20.06 | 19.69 | 19.83 | 30,264 | -0.14(-0.71%) |
Aug 18, 2014 | 19.92 | 20.03 | 19.81 | 19.97 | 16,813 | +0.31(+1.56%) |
Aug 15, 2014 | 20.34 | 20.36 | 19.46 | 19.66 | 39,859 | -0.43(-2.14%) |
Aug 14, 2014 | 20.05 | 20.59 | 19.98 | 20.09 | 16,504 | +0.03(+0.17%) |
Aug 13, 2014 | 19.96 | 20.21 | 19.80 | 20.06 | 30,382 | +0.10(+0.50%) |
Aug 12, 2014 | 19.80 | 20.00 | 19.73 | 19.96 | 17,561 | -0.01(-0.04%) |
Aug 11, 2014 | 20.02 | 20.06 | 19.82 | 19.97 | 45,653 | -0.05(-0.25%) |
Aug 08, 2014 | 19.99 | 20.14 | 19.83 | 20.02 | 44,024 | +0.01(+0.04%) |
Aug 07, 2014 | 20.03 | 20.14 | 19.84 | 20.01 | 19,143 | -0.03(-0.17%) |
Aug 06, 2014 | 19.80 | 20.36 | 19.80 | 20.04 | 24,600 | +0.20(+1.00%) |
Aug 05, 2014 | 19.90 | 20.21 | 19.77 | 19.85 | 16,259 | -0.22(-1.11%) |
Aug 04, 2014 | 20.25 | 20.25 | 19.94 | 20.07 | 26,244 | -0.01(-0.04%) |