Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.11 | 21.30 | 21.10 | 21.30 | 4,406 | +0.10(+0.47%) |
Oct 30, 2014 | 21.00 | 21.30 | 21.00 | 21.20 | 4,092 | -0.10(-0.47%) |
Oct 29, 2014 | 21.20 | 21.30 | 21.10 | 21.30 | 2,409 | +0.20(+0.95%) |
Oct 28, 2014 | 20.90 | 21.49 | 20.90 | 21.10 | 20,858 | +0.20(+0.96%) |
Oct 27, 2014 | 21.80 | 21.70 | 20.90 | 20.90 | 29,698 | -0.80(-3.69%) |
Oct 24, 2014 | 22.10 | 22.10 | 21.60 | 21.70 | 1,592 | +0.00(+0.00%) |
Oct 23, 2014 | 21.90 | 22.00 | 21.70 | 21.70 | 5,645 | +0.00(+0.00%) |
Oct 22, 2014 | 21.90 | 22.30 | 21.70 | 21.70 | 3,860 | -0.20(-0.91%) |
Oct 21, 2014 | 22.10 | 22.30 | 21.80 | 21.90 | 3,846 | -0.40(-1.79%) |
Oct 20, 2014 | 21.70 | 22.50 | 21.73 | 22.30 | 10,032 | +0.57(+2.62%) |
Oct 17, 2014 | 21.80 | 22.30 | 21.20 | 21.73 | 15,439 | +0.03(+0.14%) |
Oct 16, 2014 | 21.70 | 21.80 | 21.40 | 21.70 | 1,997 | +0.10(+0.46%) |
Oct 15, 2014 | 21.20 | 21.45 | 21.10 | 21.60 | 6,152 | +0.34(+1.58%) |
Oct 14, 2014 | 21.62 | 21.70 | 21.20 | 21.26 | 7,671 | -0.24(-1.10%) |
Oct 13, 2014 | 21.50 | 21.70 | 21.50 | 21.50 | 2,653 | +0.00(+0.00%) |
Oct 10, 2014 | 21.50 | 21.90 | 21.50 | 21.50 | 4,529 | -0.20(-0.92%) |
Oct 09, 2014 | 21.70 | 21.90 | 21.50 | 21.70 | 3,907 | +0.00(+0.00%) |
Oct 08, 2014 | 21.40 | 22.30 | 21.30 | 21.70 | 16,516 | +0.50(+2.36%) |
Oct 07, 2014 | 21.40 | 21.40 | 21.20 | 21.20 | 3,233 | -0.30(-1.40%) |
Oct 06, 2014 | 21.30 | 21.50 | 21.10 | 21.50 | 2,795 | +0.10(+0.47%) |
Oct 03, 2014 | 21.40 | 21.50 | 21.10 | 21.40 | 8,266 | +0.10(+0.47%) |
Oct 02, 2014 | 21.20 | 21.62 | 21.00 | 21.30 | 6,158 | +0.40(+1.91%) |
Oct 01, 2014 | 21.30 | 21.50 | 20.80 | 20.90 | 7,913 | -0.70(-3.24%) |
Sep 30, 2014 | 21.60 | 22.69 | 21.50 | 21.60 | 16,684 | +0.00(+0.00%) |
Sep 29, 2014 | 21.70 | 21.70 | 21.24 | 21.60 | 6,407 | -0.02(-0.09%) |
Sep 26, 2014 | 21.06 | 21.80 | 21.06 | 21.62 | 6,260 | +0.42(+1.98%) |
Sep 25, 2014 | 21.00 | 21.50 | 21.00 | 21.20 | 23,976 | +0.17(+0.81%) |
Sep 24, 2014 | 21.30 | 21.30 | 21.00 | 21.03 | 5,838 | +0.03(+0.14%) |
Sep 23, 2014 | 21.00 | 22.50 | 20.80 | 21.00 | 41,897 | +0.00(+0.00%) |
Sep 22, 2014 | 21.00 | 21.20 | 21.00 | 21.00 | 5,693 | -0.20(-0.94%) |
Sep 19, 2014 | 21.10 | 21.70 | 21.10 | 21.20 | 3,844 | -0.20(-0.93%) |
Sep 18, 2014 | 21.90 | 21.90 | 21.10 | 21.40 | 3,595 | -0.17(-0.80%) |
Sep 17, 2014 | 21.50 | 21.80 | 21.30 | 21.57 | 3,618 | +0.17(+0.80%) |
Sep 16, 2014 | 21.10 | 22.00 | 21.10 | 21.40 | 5,971 | +0.00(+0.00%) |
Sep 15, 2014 | 21.00 | 22.30 | 21.00 | 21.40 | 16,931 | +0.30(+1.42%) |
Sep 12, 2014 | 21.20 | 23.30 | 20.90 | 21.10 | 88,743 | -0.10(-0.47%) |
Sep 11, 2014 | 20.70 | 21.50 | 20.60 | 21.20 | 17,313 | +0.60(+2.91%) |
Sep 10, 2014 | 21.10 | 21.10 | 20.50 | 20.60 | 13,808 | -0.50(-2.37%) |
Sep 09, 2014 | 20.80 | 21.20 | 20.80 | 21.10 | 8,887 | +0.10(+0.48%) |
Sep 08, 2014 | 20.20 | 21.80 | 20.20 | 21.00 | 18,403 | +0.50(+2.44%) |
Sep 05, 2014 | 20.60 | 20.60 | 20.10 | 20.50 | 13,593 | +0.10(+0.49%) |
Sep 04, 2014 | 20.40 | 20.70 | 20.00 | 20.40 | 13,420 | +0.30(+1.49%) |
Sep 03, 2014 | 20.70 | 21.00 | 20.10 | 20.10 | 6,059 | -0.70(-3.37%) |
Sep 02, 2014 | 19.50 | 21.02 | 19.30 | 20.80 | 14,430 | +1.80(+9.47%) |
Aug 29, 2014 | 19.30 | 19.00 | 19.00 | 19.00 | 6,610 | -0.30(-1.55%) |
Aug 28, 2014 | 19.60 | 19.75 | 19.30 | 19.30 | 3,110 | -0.30(-1.53%) |
Aug 27, 2014 | 19.70 | 19.90 | 19.60 | 19.60 | 1,750 | -0.20(-1.01%) |
Aug 26, 2014 | 19.70 | 19.90 | 19.60 | 19.80 | 3,432 | +0.10(+0.51%) |
Aug 25, 2014 | 19.80 | 20.20 | 19.60 | 19.70 | 4,976 | -0.20(-1.01%) |
Aug 22, 2014 | 19.90 | 20.30 | 19.80 | 19.90 | 10,548 | -0.20(-1.00%) |
Aug 21, 2014 | 19.90 | 20.60 | 19.90 | 20.10 | 3,602 | +0.20(+1.01%) |
Aug 20, 2014 | 20.50 | 20.50 | 19.80 | 19.90 | 4,907 | -0.60(-2.93%) |
Aug 19, 2014 | 20.30 | 20.60 | 20.00 | 20.50 | 3,554 | +0.30(+1.49%) |
Aug 18, 2014 | 19.30 | 20.40 | 19.30 | 20.20 | 7,826 | +0.80(+4.12%) |
Aug 15, 2014 | 20.10 | 20.00 | 19.20 | 19.40 | 6,056 | -0.60(-3.00%) |
Aug 14, 2014 | 20.20 | 20.30 | 19.70 | 20.00 | 6,456 | -0.30(-1.47%) |
Aug 13, 2014 | 20.30 | 20.90 | 20.30 | 20.30 | 11,952 | -0.10(-0.49%) |
Aug 12, 2014 | 21.00 | 21.00 | 20.20 | 20.40 | 1,992 | -0.80(-3.77%) |
Aug 11, 2014 | 20.80 | 21.20 | 19.90 | 21.20 | 6,863 | +0.60(+2.91%) |
Aug 08, 2014 | 20.30 | 20.70 | 20.20 | 20.60 | 2,760 | +0.30(+1.48%) |
Aug 07, 2014 | 20.80 | 20.80 | 19.80 | 20.30 | 24,019 | -0.40(-1.94%) |
Aug 06, 2014 | 20.70 | 20.90 | 20.50 | 20.70 | 4,585 | -0.20(-0.96%) |
Aug 05, 2014 | 21.00 | 21.80 | 20.50 | 20.90 | 8,115 | -0.40(-1.88%) |
Aug 04, 2014 | 20.50 | 21.70 | 19.80 | 21.30 | 47,438 | -0.60(-2.74%) |