Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.80 | 26.34 | 25.33 | 26.10 | 784,706 | +0.82(+3.24%) |
Oct 30, 2014 | 25.20 | 25.91 | 24.94 | 25.28 | 1,109,867 | +0.06(+0.24%) |
Oct 29, 2014 | 24.18 | 25.31 | 23.95 | 25.22 | 1,609,601 | +3.46(+15.90%) |
Oct 28, 2014 | 21.70 | 22.00 | 21.26 | 21.76 | 359,704 | +0.28(+1.30%) |
Oct 27, 2014 | 21.74 | 21.80 | 21.80 | 21.48 | 231,878 | -0.32(-1.47%) |
Oct 24, 2014 | 21.95 | 21.99 | 21.16 | 21.80 | 223,011 | -0.14(-0.64%) |
Oct 23, 2014 | 21.77 | 21.86 | 21.61 | 21.94 | 298,867 | +0.36(+1.67%) |
Oct 22, 2014 | 21.51 | 22.06 | 21.45 | 21.58 | 308,031 | +0.07(+0.33%) |
Oct 21, 2014 | 21.72 | 21.75 | 21.16 | 21.51 | 201,060 | -0.07(-0.32%) |
Oct 20, 2014 | 20.63 | 21.58 | 20.60 | 21.58 | 255,684 | +0.88(+4.25%) |
Oct 17, 2014 | 21.05 | 21.36 | 20.67 | 20.70 | 237,690 | -0.07(-0.34%) |
Oct 16, 2014 | 20.40 | 21.08 | 20.40 | 20.77 | 261,350 | +0.01(+0.05%) |
Oct 15, 2014 | 19.91 | 20.88 | 19.39 | 20.76 | 287,863 | +0.55(+2.72%) |
Oct 14, 2014 | 20.70 | 20.98 | 20.17 | 20.21 | 235,017 | -0.25(-1.22%) |
Oct 13, 2014 | 20.12 | 20.98 | 19.87 | 20.46 | 280,645 | +0.31(+1.54%) |
Oct 10, 2014 | 19.99 | 20.79 | 19.99 | 20.15 | 197,098 | +0.07(+0.35%) |
Oct 09, 2014 | 20.60 | 20.82 | 20.02 | 20.08 | 299,856 | -0.41(-2.00%) |
Oct 08, 2014 | 19.58 | 20.51 | 19.34 | 20.49 | 311,745 | +0.90(+4.59%) |
Oct 07, 2014 | 19.69 | 20.11 | 19.57 | 19.59 | 166,621 | -0.28(-1.41%) |
Oct 06, 2014 | 20.35 | 20.35 | 19.54 | 19.87 | 259,494 | -0.45(-2.21%) |
Oct 03, 2014 | 20.30 | 20.43 | 20.02 | 20.32 | 159,584 | +0.20(+0.99%) |
Oct 02, 2014 | 19.57 | 20.16 | 19.03 | 20.12 | 253,609 | +0.55(+2.81%) |
Oct 01, 2014 | 20.10 | 20.10 | 19.45 | 19.57 | 406,387 | -0.60(-2.97%) |
Sep 30, 2014 | 20.49 | 20.75 | 20.10 | 20.17 | 363,747 | -0.31(-1.51%) |
Sep 29, 2014 | 20.41 | 20.78 | 20.16 | 20.48 | 223,591 | -0.12(-0.58%) |
Sep 26, 2014 | 20.51 | 20.92 | 20.20 | 20.60 | 315,586 | +0.11(+0.54%) |
Sep 25, 2014 | 21.21 | 21.36 | 20.26 | 20.49 | 225,905 | -0.68(-3.21%) |
Sep 24, 2014 | 20.32 | 21.39 | 19.92 | 21.17 | 537,529 | +0.97(+4.80%) |
Sep 23, 2014 | 20.29 | 20.51 | 20.10 | 20.20 | 231,589 | -0.21(-1.03%) |
Sep 22, 2014 | 20.26 | 20.48 | 19.98 | 20.41 | 297,610 | +0.10(+0.49%) |
Sep 19, 2014 | 20.72 | 20.84 | 19.90 | 20.31 | 427,237 | -0.29(-1.41%) |
Sep 18, 2014 | 20.50 | 20.86 | 20.18 | 20.60 | 193,198 | +0.26(+1.28%) |
Sep 17, 2014 | 20.41 | 20.65 | 20.19 | 20.34 | 162,185 | +0.02(+0.10%) |
Sep 16, 2014 | 20.36 | 20.49 | 20.02 | 20.32 | 226,888 | -0.11(-0.54%) |
Sep 15, 2014 | 20.48 | 20.71 | 20.02 | 20.43 | 285,063 | -0.11(-0.54%) |
Sep 12, 2014 | 20.72 | 20.78 | 20.43 | 20.54 | 176,436 | -0.24(-1.15%) |
Sep 11, 2014 | 20.59 | 20.92 | 20.50 | 20.78 | 113,256 | +0.08(+0.39%) |
Sep 10, 2014 | 20.38 | 20.91 | 20.33 | 20.70 | 242,251 | +0.38(+1.87%) |
Sep 09, 2014 | 21.00 | 21.33 | 20.26 | 20.32 | 354,769 | -0.76(-3.61%) |
Sep 08, 2014 | 20.40 | 21.55 | 20.34 | 21.08 | 554,337 | +0.69(+3.38%) |
Sep 05, 2014 | 20.20 | 20.46 | 20.10 | 20.39 | 247,643 | +0.12(+0.59%) |
Sep 04, 2014 | 20.53 | 20.70 | 20.25 | 20.27 | 237,861 | -0.21(-1.03%) |
Sep 03, 2014 | 20.79 | 21.00 | 20.36 | 20.48 | 380,310 | -0.26(-1.25%) |
Sep 02, 2014 | 20.96 | 21.21 | 20.54 | 20.74 | 282,650 | -0.18(-0.86%) |
Aug 29, 2014 | 20.88 | 20.92 | 20.92 | 20.92 | 221,700 | +0.16(+0.77%) |
Aug 28, 2014 | 20.76 | 20.98 | 20.52 | 20.76 | 187,744 | -0.18(-0.86%) |
Aug 27, 2014 | 21.06 | 21.08 | 20.92 | 20.94 | 219,107 | -0.14(-0.66%) |
Aug 26, 2014 | 21.09 | 21.29 | 20.95 | 21.08 | 245,635 | -0.01(-0.05%) |
Aug 25, 2014 | 21.32 | 21.32 | 21.17 | 21.09 | 224,650 | -0.15(-0.71%) |
Aug 22, 2014 | 21.13 | 21.37 | 20.94 | 21.24 | 167,456 | +0.07(+0.33%) |
Aug 21, 2014 | 21.16 | 21.43 | 20.55 | 21.17 | 334,726 | -0.02(-0.09%) |
Aug 20, 2014 | 21.43 | 21.58 | 21.00 | 21.19 | 239,331 | -0.36(-1.67%) |
Aug 19, 2014 | 21.52 | 21.91 | 21.46 | 21.55 | 381,680 | -0.04(-0.19%) |
Aug 18, 2014 | 21.49 | 21.84 | 21.30 | 21.59 | 260,696 | +0.29(+1.36%) |
Aug 15, 2014 | 21.58 | 21.85 | 21.10 | 21.30 | 471,496 | -0.07(-0.33%) |
Aug 14, 2014 | 21.65 | 21.90 | 21.14 | 21.37 | 433,954 | -0.21(-0.97%) |
Aug 13, 2014 | 20.88 | 21.78 | 20.88 | 21.58 | 706,295 | +0.72(+3.45%) |
Aug 12, 2014 | 20.88 | 21.09 | 20.60 | 20.86 | 329,410 | -0.04(-0.19%) |
Aug 11, 2014 | 21.32 | 21.35 | 20.75 | 20.90 | 353,645 | -0.38(-1.79%) |
Aug 08, 2014 | 20.85 | 21.24 | 20.54 | 21.28 | 466,261 | +0.38(+1.82%) |
Aug 07, 2014 | 21.78 | 22.02 | 20.79 | 20.90 | 472,581 | -0.88(-4.04%) |
Aug 06, 2014 | 21.61 | 22.17 | 21.39 | 21.78 | 464,478 | +0.00(+0.00%) |
Aug 05, 2014 | 21.46 | 22.58 | 21.26 | 21.78 | 965,801 | +0.15(+0.69%) |
Aug 04, 2014 | 19.51 | 21.86 | 19.45 | 21.63 | 1,198,166 | +2.14(+10.98%) |