Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.20 | 23.30 | 22.90 | 23.27 | 770,734 | +0.44(+1.92%) |
Oct 30, 2014 | 22.57 | 22.93 | 22.40 | 22.83 | 526,722 | +0.13(+0.59%) |
Oct 29, 2014 | 22.49 | 22.75 | 22.15 | 22.69 | 556,907 | +0.17(+0.76%) |
Oct 28, 2014 | 21.98 | 22.53 | 21.90 | 22.52 | 639,944 | +0.63(+2.88%) |
Oct 27, 2014 | 21.62 | 21.91 | 21.76 | 21.89 | 545,161 | +0.13(+0.61%) |
Oct 24, 2014 | 21.59 | 21.77 | 21.51 | 21.76 | 447,825 | +0.22(+1.00%) |
Oct 23, 2014 | 21.83 | 22.00 | 21.49 | 21.54 | 996,325 | -0.03(-0.14%) |
Oct 22, 2014 | 21.70 | 21.94 | 21.55 | 21.57 | 588,408 | -0.07(-0.34%) |
Oct 21, 2014 | 21.31 | 21.72 | 21.30 | 21.65 | 677,743 | +0.48(+2.24%) |
Oct 20, 2014 | 20.99 | 21.20 | 20.99 | 21.17 | 552,511 | +0.08(+0.39%) |
Oct 17, 2014 | 21.36 | 21.36 | 21.01 | 21.09 | 665,372 | -0.05(-0.25%) |
Oct 16, 2014 | 19.69 | 21.21 | 19.69 | 21.14 | 1,514,196 | +0.62(+3.00%) |
Oct 15, 2014 | 20.67 | 20.82 | 20.15 | 20.53 | 1,225,004 | -0.50(-2.37%) |
Oct 14, 2014 | 21.10 | 21.34 | 20.92 | 21.02 | 860,190 | +0.12(+0.57%) |
Oct 13, 2014 | 20.93 | 21.16 | 20.87 | 20.90 | 696,703 | +0.01(+0.04%) |
Oct 10, 2014 | 20.93 | 21.30 | 20.90 | 20.90 | 738,499 | -0.12(-0.57%) |
Oct 09, 2014 | 21.57 | 21.57 | 21.02 | 21.02 | 886,711 | -0.58(-2.68%) |
Oct 08, 2014 | 21.21 | 21.63 | 21.11 | 21.60 | 704,246 | +0.41(+1.93%) |
Oct 07, 2014 | 21.48 | 21.53 | 21.17 | 21.19 | 606,687 | -0.42(-1.92%) |
Oct 06, 2014 | 21.83 | 21.85 | 21.57 | 21.60 | 518,838 | -0.16(-0.75%) |
Oct 03, 2014 | 21.80 | 22.02 | 21.74 | 21.77 | 604,409 | +0.20(+0.93%) |
Oct 02, 2014 | 21.34 | 21.69 | 21.25 | 21.57 | 605,795 | +0.17(+0.80%) |
Oct 01, 2014 | 21.63 | 21.74 | 21.31 | 21.39 | 1,047,802 | -0.24(-1.10%) |
Sep 30, 2014 | 21.94 | 22.03 | 21.63 | 21.63 | 869,000 | -0.31(-1.42%) |
Sep 29, 2014 | 21.85 | 22.11 | 21.82 | 21.94 | 581,294 | -0.21(-0.94%) |
Sep 26, 2014 | 21.97 | 22.17 | 21.84 | 22.15 | 568,785 | +0.19(+0.84%) |
Sep 25, 2014 | 22.25 | 22.29 | 21.94 | 21.97 | 926,240 | -0.39(-1.73%) |
Sep 24, 2014 | 22.23 | 22.43 | 22.07 | 22.35 | 1,051,046 | +0.25(+1.14%) |
Sep 23, 2014 | 21.94 | 22.28 | 21.91 | 22.10 | 876,998 | +0.14(+0.64%) |
Sep 22, 2014 | 22.26 | 22.40 | 21.96 | 21.96 | 499,175 | -0.39(-1.76%) |
Sep 19, 2014 | 22.81 | 22.95 | 22.33 | 22.35 | 1,337,061 | -0.38(-1.67%) |
Sep 18, 2014 | 22.46 | 22.78 | 22.46 | 22.73 | 620,581 | +0.40(+1.79%) |
Sep 17, 2014 | 22.40 | 22.55 | 22.20 | 22.33 | 823,973 | -0.01(-0.07%) |
Sep 16, 2014 | 22.39 | 22.57 | 22.23 | 22.34 | 924,084 | -0.09(-0.40%) |
Sep 15, 2014 | 22.75 | 22.75 | 22.41 | 22.43 | 815,435 | -0.30(-1.31%) |
Sep 12, 2014 | 22.78 | 22.87 | 22.61 | 22.73 | 719,808 | +0.00(+0.00%) |
Sep 11, 2014 | 22.48 | 22.86 | 22.46 | 22.73 | 925,819 | +0.08(+0.36%) |
Sep 10, 2014 | 22.19 | 22.66 | 22.17 | 22.65 | 613,053 | +0.45(+2.04%) |
Sep 09, 2014 | 22.07 | 22.26 | 21.91 | 22.20 | 974,479 | +0.04(+0.20%) |
Sep 08, 2014 | 22.08 | 22.20 | 22.02 | 22.15 | 631,023 | +0.06(+0.27%) |
Sep 05, 2014 | 21.99 | 22.10 | 21.92 | 22.09 | 499,018 | +0.00(+0.00%) |
Sep 04, 2014 | 22.12 | 22.37 | 22.06 | 22.09 | 671,942 | -0.02(-0.10%) |
Sep 03, 2014 | 22.23 | 22.27 | 22.01 | 22.11 | 554,619 | -0.04(-0.20%) |
Sep 02, 2014 | 22.00 | 22.28 | 21.97 | 22.16 | 721,320 | +0.26(+1.19%) |
Aug 29, 2014 | 21.83 | 21.90 | 21.90 | 21.90 | 243,818 | +0.07(+0.31%) |
Aug 28, 2014 | 21.92 | 21.92 | 21.81 | 21.83 | 384,971 | -0.14(-0.64%) |
Aug 27, 2014 | 22.03 | 22.03 | 21.88 | 21.97 | 679,320 | -0.04(-0.20%) |
Aug 26, 2014 | 21.97 | 22.09 | 21.91 | 22.02 | 354,133 | +0.04(+0.20%) |
Aug 25, 2014 | 22.07 | 22.13 | 21.92 | 21.97 | 400,052 | +0.03(+0.14%) |
Aug 22, 2014 | 21.94 | 22.12 | 21.82 | 21.94 | 377,744 | +0.01(+0.07%) |
Aug 21, 2014 | 21.66 | 22.03 | 21.62 | 21.93 | 292,117 | +0.25(+1.16%) |
Aug 20, 2014 | 21.62 | 21.77 | 21.60 | 21.68 | 720,883 | -0.04(-0.17%) |
Aug 19, 2014 | 21.54 | 21.71 | 21.53 | 21.71 | 438,043 | +0.17(+0.79%) |
Aug 18, 2014 | 21.42 | 21.67 | 21.42 | 21.54 | 328,967 | +0.31(+1.47%) |
Aug 15, 2014 | 21.68 | 21.69 | 21.07 | 21.23 | 517,285 | -0.26(-1.21%) |
Aug 14, 2014 | 21.43 | 21.60 | 21.43 | 21.49 | 583,190 | +0.03(+0.14%) |
Aug 13, 2014 | 21.20 | 21.46 | 21.20 | 21.46 | 625,374 | +0.34(+1.62%) |
Aug 12, 2014 | 21.16 | 21.36 | 20.99 | 21.12 | 395,367 | -0.18(-0.84%) |
Aug 11, 2014 | 21.25 | 21.48 | 21.09 | 21.30 | 476,159 | +0.10(+0.49%) |
Aug 08, 2014 | 21.04 | 21.16 | 20.89 | 21.19 | 494,943 | +0.15(+0.71%) |
Aug 07, 2014 | 21.16 | 21.24 | 20.97 | 21.05 | 653,709 | -0.11(-0.53%) |
Aug 06, 2014 | 20.87 | 21.36 | 20.87 | 21.16 | 626,294 | +0.18(+0.88%) |
Aug 05, 2014 | 20.92 | 21.16 | 20.81 | 20.97 | 413,312 | -0.08(-0.39%) |
Aug 04, 2014 | 20.93 | 21.08 | 20.62 | 21.05 | 716,415 | +0.21(+0.99%) |