Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.88 | 23.88 | 23.84 | 23.84 | 4,775 | -0.02(-0.07%) |
Oct 30, 2014 | 23.76 | 23.86 | 23.76 | 23.86 | 1,358 | +0.07(+0.28%) |
Oct 29, 2014 | 23.90 | 23.90 | 23.78 | 23.79 | 3,140 | -0.08(-0.33%) |
Oct 28, 2014 | 23.85 | 23.87 | 23.81 | 23.87 | 1,018 | +0.15(+0.61%) |
Oct 27, 2014 | 23.72 | 23.75 | 23.75 | 23.72 | 237 | -0.03(-0.11%) |
Oct 24, 2014 | 23.78 | 23.79 | 23.75 | 23.75 | 6,233 | +0.01(+0.04%) |
Oct 23, 2014 | 23.80 | 23.81 | 23.73 | 23.74 | 17,813 | -0.00(-0.00%) |
Oct 22, 2014 | 23.78 | 23.78 | 23.74 | 23.74 | 987 | -0.09(-0.38%) |
Oct 21, 2014 | 23.82 | 23.83 | 23.82 | 23.83 | 1,013 | +0.02(+0.08%) |
Oct 20, 2014 | 23.79 | 23.82 | 23.79 | 23.81 | 1,761 | +0.06(+0.27%) |
Oct 17, 2014 | 23.78 | 23.78 | 23.75 | 23.75 | 8,121 | -0.03(-0.11%) |
Oct 16, 2014 | 23.73 | 23.79 | 23.71 | 23.78 | 1,275 | +0.03(+0.11%) |
Oct 15, 2014 | 23.80 | 23.76 | 23.74 | 23.75 | 2,038 | -0.01(-0.04%) |
Oct 14, 2014 | 23.79 | 23.79 | 23.74 | 23.76 | 2,361 | +0.03(+0.11%) |
Oct 13, 2014 | 23.74 | 23.76 | 23.73 | 23.73 | 690 | +0.08(+0.32%) |
Oct 10, 2014 | 23.72 | 23.72 | 23.64 | 23.66 | 12,187 | -0.18(-0.77%) |
Oct 09, 2014 | 23.91 | 23.92 | 23.84 | 23.84 | 2,596 | +0.06(+0.27%) |
Oct 08, 2014 | 23.78 | 23.78 | 23.78 | 23.78 | 1,294 | -0.01(-0.04%) |
Oct 07, 2014 | 23.69 | 23.79 | 23.69 | 23.79 | 1,158 | +0.02(+0.08%) |
Oct 06, 2014 | 23.87 | 23.87 | 23.75 | 23.77 | 2,790 | +0.07(+0.30%) |
Oct 03, 2014 | 23.70 | 23.71 | 23.68 | 23.70 | 4,967 | -0.06(-0.24%) |
Oct 02, 2014 | 23.70 | 23.75 | 23.70 | 23.75 | 1,533 | +0.06(+0.26%) |
Oct 01, 2014 | 23.77 | 23.78 | 23.67 | 23.69 | 9,109 | -0.02(-0.10%) |
Sep 30, 2014 | 23.73 | 23.77 | 23.71 | 23.71 | 14,487 | -0.02(-0.08%) |
Sep 29, 2014 | 24.02 | 24.02 | 23.73 | 23.73 | 708 | -0.05(-0.23%) |
Sep 26, 2014 | 23.78 | 23.79 | 23.71 | 23.79 | 1,528 | -0.03(-0.14%) |
Sep 25, 2014 | 23.80 | 23.82 | 23.80 | 23.82 | 5,220 | -0.09(-0.39%) |
Sep 24, 2014 | 23.92 | 23.93 | 23.91 | 23.91 | 2,058 | +0.02(+0.10%) |
Sep 23, 2014 | 23.91 | 23.91 | 23.89 | 23.89 | 6,073 | -0.02(-0.08%) |
Sep 22, 2014 | 24.12 | 24.12 | 23.87 | 23.91 | 8,808 | -0.06(-0.25%) |
Sep 19, 2014 | 23.99 | 23.99 | 23.97 | 23.97 | 323 | -0.05(-0.22%) |
Sep 18, 2014 | 24.01 | 24.02 | 24.00 | 24.02 | 2,115 | -0.04(-0.15%) |
Sep 17, 2014 | 24.07 | 24.07 | 23.88 | 24.06 | 10,917 | +0.05(+0.19%) |
Sep 16, 2014 | 24.01 | 24.01 | 24.01 | 24.01 | 976 | +0.01(+0.04%) |
Sep 15, 2014 | 24.02 | 24.03 | 23.98 | 24.00 | 5,084 | -0.01(-0.04%) |
Sep 12, 2014 | 24.05 | 24.06 | 24.01 | 24.01 | 13,000 | -0.08(-0.34%) |
Sep 11, 2014 | 24.12 | 24.13 | 24.09 | 24.09 | 5,043 | -0.04(-0.15%) |
Sep 10, 2014 | 24.07 | 24.13 | 24.07 | 24.13 | 2,424 | +0.00(+0.00%) |
Sep 09, 2014 | 24.14 | 24.15 | 24.11 | 24.13 | 9,208 | -0.06(-0.23%) |
Sep 08, 2014 | 24.26 | 24.27 | 24.19 | 24.19 | 14,320 | -0.08(-0.33%) |
Sep 05, 2014 | 24.28 | 24.29 | 24.27 | 24.27 | 1,883 | +0.03(+0.11%) |
Sep 04, 2014 | 24.24 | 24.24 | 24.24 | 24.24 | 241 | -0.08(-0.33%) |
Sep 03, 2014 | 24.33 | 24.35 | 24.32 | 24.32 | 2,637 | +0.04(+0.18%) |
Sep 02, 2014 | 24.43 | 24.43 | 24.28 | 24.28 | 7,364 | -0.03(-0.14%) |
Aug 29, 2014 | 24.38 | 24.31 | 24.31 | 24.31 | 23,395 | -0.05(-0.22%) |
Aug 28, 2014 | 24.29 | 24.38 | 24.25 | 24.37 | 13,053 | -0.02(-0.09%) |
Aug 27, 2014 | 24.32 | 24.39 | 24.32 | 24.39 | 3,349 | +0.07(+0.29%) |
Aug 26, 2014 | 24.30 | 24.32 | 24.29 | 24.32 | 4,777 | +0.00(+0.02%) |
Aug 25, 2014 | 24.30 | 24.31 | 24.30 | 24.31 | 733 | +0.01(+0.04%) |
Aug 22, 2014 | 24.29 | 24.27 | 24.27 | 24.30 | 1,530 | +0.04(+0.15%) |
Aug 21, 2014 | 24.25 | 24.27 | 24.25 | 24.27 | 3,092 | +0.05(+0.19%) |
Aug 20, 2014 | 24.25 | 24.28 | 24.22 | 24.22 | 1,819 | -0.07(-0.30%) |
Aug 19, 2014 | 24.29 | 24.29 | 24.28 | 24.29 | 698 | +0.01(+0.04%) |
Aug 18, 2014 | 24.29 | 24.29 | 24.28 | 24.28 | 871 | +0.04(+0.15%) |
Aug 15, 2014 | 24.29 | 24.29 | 24.25 | 24.25 | 2,622 | -0.05(-0.19%) |
Aug 14, 2014 | 24.30 | 24.30 | 24.26 | 24.29 | 1,644 | +0.07(+0.30%) |
Aug 13, 2014 | 24.29 | 24.29 | 24.22 | 24.22 | 9,361 | +0.04(+0.15%) |
Aug 12, 2014 | 24.27 | 24.27 | 24.19 | 24.19 | 2,263 | -0.10(-0.41%) |
Aug 11, 2014 | 24.33 | 24.33 | 24.23 | 24.29 | 13,968 | +0.09(+0.37%) |
Aug 08, 2014 | 24.19 | 24.22 | 24.19 | 24.19 | 1,643 | +0.03(+0.13%) |
Aug 07, 2014 | 24.16 | 24.16 | 24.16 | 24.16 | 1,756 | -0.00(-0.01%) |
Aug 06, 2014 | 24.20 | 24.20 | 24.17 | 24.17 | 3,094 | +0.05(+0.19%) |
Aug 05, 2014 | 24.17 | 24.18 | 24.12 | 24.12 | 2,058 | -0.07(-0.30%) |
Aug 04, 2014 | 24.15 | 24.23 | 24.15 | 24.19 | 3,657 | +0.04(+0.18%) |