Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.17 | 21.17 | 20.99 | 21.06 | 188,638 | +0.00(+0.00%) |
Oct 30, 2014 | 20.83 | 21.12 | 20.80 | 21.06 | 132,036 | +0.23(+1.11%) |
Oct 29, 2014 | 21.06 | 21.13 | 20.73 | 20.83 | 142,849 | -0.27(-1.26%) |
Oct 28, 2014 | 20.87 | 21.09 | 20.85 | 21.09 | 179,271 | +0.23(+1.11%) |
Oct 27, 2014 | 20.83 | 20.89 | 20.79 | 20.86 | 103,053 | +0.07(+0.32%) |
Oct 24, 2014 | 20.63 | 20.83 | 20.59 | 20.79 | 170,850 | -0.12(-0.58%) |
Oct 23, 2014 | 20.91 | 20.99 | 20.80 | 20.91 | 98,995 | +0.09(+0.42%) |
Oct 22, 2014 | 20.92 | 21.07 | 20.80 | 20.83 | 141,346 | -0.09(-0.42%) |
Oct 21, 2014 | 20.79 | 20.97 | 20.77 | 20.91 | 127,247 | +0.10(+0.48%) |
Oct 20, 2014 | 20.60 | 20.81 | 20.56 | 20.81 | 118,204 | +0.21(+1.02%) |
Oct 17, 2014 | 20.75 | 20.77 | 20.56 | 20.60 | 118,432 | -0.04(-0.21%) |
Oct 16, 2014 | 20.44 | 20.76 | 20.44 | 20.65 | 207,371 | +0.09(+0.43%) |
Oct 15, 2014 | 20.45 | 20.65 | 20.34 | 20.56 | 382,996 | +0.10(+0.49%) |
Oct 14, 2014 | 20.52 | 20.59 | 20.34 | 20.46 | 167,732 | +0.13(+0.65%) |
Oct 13, 2014 | 20.17 | 20.58 | 20.17 | 20.33 | 210,788 | +0.20(+0.99%) |
Oct 10, 2014 | 20.15 | 20.36 | 20.15 | 20.13 | 217,797 | -0.04(-0.22%) |
Oct 09, 2014 | 20.22 | 20.47 | 20.15 | 20.17 | 203,742 | -0.08(-0.38%) |
Oct 08, 2014 | 19.72 | 20.25 | 19.72 | 20.25 | 222,410 | +0.49(+2.46%) |
Oct 07, 2014 | 19.82 | 19.88 | 19.72 | 19.77 | 274,234 | -0.06(-0.28%) |
Oct 06, 2014 | 19.84 | 19.93 | 19.72 | 19.82 | 276,488 | +0.06(+0.28%) |
Oct 03, 2014 | 19.79 | 19.87 | 19.69 | 19.77 | 148,963 | +0.07(+0.34%) |
Oct 02, 2014 | 19.90 | 20.00 | 19.63 | 19.70 | 290,528 | -0.25(-1.27%) |
Oct 01, 2014 | 19.70 | 19.99 | 19.67 | 19.95 | 144,543 | +0.30(+1.52%) |
Sep 30, 2014 | 20.01 | 20.06 | 19.65 | 19.65 | 259,651 | -0.36(-1.82%) |
Sep 29, 2014 | 20.13 | 20.18 | 20.00 | 20.02 | 226,155 | -0.17(-0.82%) |
Sep 26, 2014 | 20.04 | 20.20 | 19.90 | 20.18 | 243,320 | +0.11(+0.55%) |
Sep 25, 2014 | 20.21 | 20.26 | 20.04 | 20.07 | 440,679 | -0.13(-0.66%) |
Sep 24, 2014 | 20.31 | 20.37 | 20.17 | 20.21 | 216,427 | -0.11(-0.54%) |
Sep 23, 2014 | 20.35 | 20.48 | 20.32 | 20.32 | 193,551 | -0.07(-0.32%) |
Sep 22, 2014 | 20.63 | 20.64 | 20.34 | 20.38 | 253,427 | -0.22(-1.07%) |
Sep 19, 2014 | 20.54 | 20.67 | 20.54 | 20.60 | 366,995 | +0.04(+0.21%) |
Sep 18, 2014 | 20.63 | 20.67 | 20.49 | 20.56 | 205,771 | -0.08(-0.37%) |
Sep 17, 2014 | 20.59 | 20.71 | 20.56 | 20.64 | 302,463 | +0.05(+0.26%) |
Sep 16, 2014 | 20.58 | 20.66 | 20.48 | 20.58 | 204,570 | -0.03(-0.16%) |
Sep 15, 2014 | 20.77 | 20.77 | 20.56 | 20.62 | 195,385 | -0.05(-0.26%) |
Sep 12, 2014 | 21.14 | 21.19 | 20.61 | 20.67 | 308,964 | -0.52(-2.47%) |
Sep 11, 2014 | 21.05 | 21.22 | 21.05 | 21.19 | 132,464 | +0.16(+0.76%) |
Sep 10, 2014 | 21.19 | 21.22 | 20.98 | 21.03 | 92,562 | -0.15(-0.71%) |
Sep 09, 2014 | 21.40 | 21.46 | 21.13 | 21.18 | 202,159 | -0.21(-1.00%) |
Sep 08, 2014 | 21.27 | 21.49 | 21.25 | 21.40 | 256,295 | +0.18(+0.86%) |
Sep 05, 2014 | 21.07 | 21.31 | 21.07 | 21.22 | 182,251 | +0.19(+0.92%) |
Sep 04, 2014 | 21.18 | 21.18 | 20.97 | 21.02 | 165,905 | -0.16(-0.76%) |
Sep 03, 2014 | 21.28 | 21.34 | 21.16 | 21.18 | 376,614 | -0.02(-0.10%) |
Sep 02, 2014 | 21.40 | 21.45 | 21.16 | 21.20 | 481,697 | -0.16(-0.75%) |
Aug 29, 2014 | 21.27 | 21.36 | 21.36 | 21.36 | 141,888 | +0.15(+0.71%) |
Aug 28, 2014 | 21.08 | 21.22 | 21.01 | 21.22 | 168,069 | +0.11(+0.51%) |
Aug 27, 2014 | 21.00 | 21.23 | 20.99 | 21.11 | 200,984 | +0.07(+0.36%) |
Aug 26, 2014 | 21.01 | 21.18 | 20.99 | 21.03 | 164,551 | -0.01(-0.05%) |
Aug 25, 2014 | 21.01 | 21.20 | 20.98 | 21.04 | 267,397 | +0.14(+0.67%) |
Aug 22, 2014 | 20.78 | 20.94 | 20.78 | 20.90 | 504,133 | +0.07(+0.36%) |
Aug 21, 2014 | 20.58 | 20.87 | 20.49 | 20.83 | 574,931 | +0.28(+1.35%) |
Aug 20, 2014 | 20.39 | 20.56 | 20.37 | 20.55 | 183,106 | +0.15(+0.73%) |
Aug 19, 2014 | 20.38 | 20.43 | 20.35 | 20.40 | 132,714 | +0.07(+0.37%) |
Aug 18, 2014 | 20.32 | 20.37 | 20.24 | 20.33 | 102,888 | +0.09(+0.42%) |
Aug 15, 2014 | 20.27 | 20.30 | 20.13 | 20.24 | 172,153 | +0.03(+0.16%) |
Aug 14, 2014 | 20.22 | 20.27 | 20.19 | 20.21 | 80,213 | +0.00(+0.00%) |
Aug 13, 2014 | 20.26 | 20.20 | 20.19 | 20.21 | 136,366 | +0.01(+0.05%) |
Aug 12, 2014 | 20.21 | 20.21 | 20.11 | 20.20 | 122,389 | -0.03(-0.16%) |
Aug 11, 2014 | 20.04 | 20.27 | 20.00 | 20.23 | 118,400 | +0.19(+0.96%) |
Aug 08, 2014 | 19.88 | 20.07 | 19.86 | 20.04 | 145,523 | +0.12(+0.59%) |
Aug 07, 2014 | 19.88 | 20.02 | 19.84 | 19.92 | 293,268 | +0.04(+0.22%) |
Aug 06, 2014 | 19.87 | 20.06 | 19.79 | 19.88 | 135,497 | -0.01(-0.05%) |
Aug 05, 2014 | 19.93 | 19.93 | 19.71 | 19.89 | 92,069 | +0.00(+0.00%) |
Aug 04, 2014 | 19.77 | 19.91 | 19.64 | 19.89 | 148,602 | +0.14(+0.70%) |