Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.65 | 25.71 | 25.10 | 25.65 | 83,133 | +0.67(+2.66%) |
Oct 30, 2014 | 24.32 | 25.47 | 24.06 | 24.98 | 84,015 | +0.60(+2.48%) |
Oct 29, 2014 | 23.95 | 24.80 | 23.17 | 24.38 | 74,431 | +0.54(+2.28%) |
Oct 28, 2014 | 22.68 | 23.89 | 22.38 | 23.83 | 60,714 | +1.39(+6.20%) |
Oct 27, 2014 | 22.68 | 22.99 | 22.99 | 22.44 | 41,838 | -0.54(-2.37%) |
Oct 24, 2014 | 22.92 | 23.08 | 22.50 | 22.99 | 54,163 | -0.06(-0.26%) |
Oct 23, 2014 | 22.44 | 23.47 | 22.32 | 23.05 | 67,569 | +0.79(+3.53%) |
Oct 22, 2014 | 22.50 | 23.11 | 22.02 | 22.26 | 42,228 | -0.12(-0.54%) |
Oct 21, 2014 | 22.08 | 22.86 | 21.84 | 22.38 | 74,432 | +0.30(+1.37%) |
Oct 20, 2014 | 22.08 | 22.62 | 21.78 | 22.08 | 51,289 | -0.18(-0.82%) |
Oct 17, 2014 | 22.99 | 23.53 | 22.08 | 22.26 | 59,451 | -0.18(-0.81%) |
Oct 16, 2014 | 20.69 | 22.86 | 20.69 | 22.44 | 64,728 | +1.39(+6.61%) |
Oct 15, 2014 | 20.57 | 21.17 | 20.20 | 21.05 | 84,319 | +0.42(+2.05%) |
Oct 14, 2014 | 20.39 | 21.23 | 20.15 | 20.63 | 97,791 | +0.36(+1.77%) |
Oct 13, 2014 | 20.81 | 21.65 | 20.21 | 20.27 | 77,956 | -0.36(-1.74%) |
Oct 10, 2014 | 20.39 | 21.89 | 20.24 | 20.63 | 64,090 | +0.30(+1.47%) |
Oct 09, 2014 | 21.23 | 22.19 | 20.27 | 20.33 | 81,812 | -0.90(-4.24%) |
Oct 08, 2014 | 20.99 | 21.47 | 19.79 | 21.23 | 81,661 | +0.18(+0.85%) |
Oct 07, 2014 | 21.11 | 21.95 | 20.99 | 21.05 | 49,379 | -0.48(-2.23%) |
Oct 06, 2014 | 21.83 | 21.95 | 21.29 | 21.53 | 36,068 | -0.06(-0.28%) |
Oct 03, 2014 | 21.59 | 21.77 | 21.05 | 21.59 | 51,879 | +0.36(+1.70%) |
Oct 02, 2014 | 21.41 | 22.19 | 20.93 | 21.23 | 74,506 | -0.24(-1.12%) |
Oct 01, 2014 | 22.66 | 22.66 | 21.41 | 21.47 | 57,706 | -0.90(-4.02%) |
Sep 30, 2014 | 22.55 | 24.51 | 22.25 | 22.37 | 105,951 | -0.12(-0.53%) |
Sep 29, 2014 | 22.13 | 22.55 | 22.01 | 22.48 | 65,018 | +0.06(+0.27%) |
Sep 26, 2014 | 21.83 | 22.55 | 21.80 | 22.43 | 59,589 | +0.60(+2.75%) |
Sep 25, 2014 | 22.48 | 22.55 | 21.29 | 21.83 | 101,939 | -0.60(-2.67%) |
Sep 24, 2014 | 23.08 | 23.14 | 21.29 | 22.43 | 91,903 | -0.72(-3.11%) |
Sep 23, 2014 | 23.50 | 24.02 | 23.08 | 23.14 | 62,801 | -0.30(-1.28%) |
Sep 22, 2014 | 24.58 | 24.58 | 23.38 | 23.44 | 80,322 | -1.26(-5.10%) |
Sep 19, 2014 | 24.58 | 25.57 | 24.52 | 24.70 | 129,674 | +0.12(+0.49%) |
Sep 18, 2014 | 25.30 | 25.48 | 24.28 | 24.58 | 51,954 | -0.72(-2.84%) |
Sep 17, 2014 | 25.42 | 25.78 | 25.00 | 25.30 | 71,338 | +0.00(+0.00%) |
Sep 16, 2014 | 23.56 | 25.78 | 23.56 | 25.30 | 123,422 | +2.22(+9.61%) |
Sep 15, 2014 | 23.80 | 24.22 | 22.96 | 23.08 | 94,098 | -0.84(-3.51%) |
Sep 12, 2014 | 24.88 | 24.94 | 23.92 | 23.92 | 40,311 | -0.96(-3.86%) |
Sep 11, 2014 | 25.00 | 25.41 | 24.82 | 24.88 | 35,777 | -0.42(-1.66%) |
Sep 10, 2014 | 24.88 | 25.42 | 24.58 | 25.30 | 48,454 | +0.36(+1.44%) |
Sep 09, 2014 | 24.88 | 25.36 | 24.52 | 24.94 | 42,576 | -0.06(-0.24%) |
Sep 08, 2014 | 25.12 | 25.36 | 24.76 | 25.00 | 35,241 | -0.12(-0.48%) |
Sep 05, 2014 | 24.52 | 25.18 | 24.28 | 25.12 | 28,114 | +0.36(+1.45%) |
Sep 04, 2014 | 25.36 | 25.48 | 24.52 | 24.76 | 36,952 | -0.48(-1.90%) |
Sep 03, 2014 | 26.38 | 26.62 | 25.18 | 25.24 | 54,295 | -1.08(-4.10%) |
Sep 02, 2014 | 25.54 | 26.62 | 25.48 | 26.32 | 78,989 | +0.78(+3.05%) |
Aug 29, 2014 | 25.30 | 25.54 | 25.54 | 25.54 | 30,703 | +0.18(+0.71%) |
Aug 28, 2014 | 25.18 | 25.66 | 24.64 | 25.36 | 43,723 | +0.06(+0.24%) |
Aug 27, 2014 | 25.60 | 25.84 | 25.12 | 25.30 | 36,293 | -0.42(-1.63%) |
Aug 26, 2014 | 25.12 | 26.38 | 24.76 | 25.72 | 65,674 | +0.72(+2.88%) |
Aug 25, 2014 | 25.42 | 25.66 | 24.58 | 25.00 | 28,977 | -0.36(-1.42%) |
Aug 22, 2014 | 25.30 | 25.48 | 25.00 | 25.36 | 23,171 | -0.12(-0.47%) |
Aug 21, 2014 | 25.54 | 25.84 | 24.94 | 25.48 | 40,606 | -0.06(-0.23%) |
Aug 20, 2014 | 25.84 | 25.84 | 25.48 | 25.54 | 29,736 | -0.54(-2.07%) |
Aug 19, 2014 | 26.14 | 26.50 | 25.60 | 26.08 | 71,325 | -0.18(-0.69%) |
Aug 18, 2014 | 25.48 | 26.26 | 25.30 | 26.26 | 89,252 | +0.96(+3.79%) |
Aug 15, 2014 | 25.84 | 25.84 | 24.64 | 25.30 | 70,675 | -0.42(-1.63%) |
Aug 14, 2014 | 25.36 | 26.26 | 25.36 | 25.72 | 83,233 | +0.42(+1.66%) |
Aug 13, 2014 | 24.88 | 25.48 | 24.88 | 25.30 | 59,613 | +0.48(+1.93%) |
Aug 12, 2014 | 25.06 | 25.18 | 24.58 | 24.82 | 44,212 | -0.42(-1.66%) |
Aug 11, 2014 | 24.46 | 25.72 | 24.46 | 25.24 | 77,668 | +0.78(+3.19%) |
Aug 08, 2014 | 23.86 | 24.46 | 23.80 | 24.46 | 55,781 | +0.54(+2.26%) |
Aug 07, 2014 | 24.10 | 25.12 | 23.74 | 23.92 | 78,177 | -0.30(-1.24%) |
Aug 06, 2014 | 23.74 | 24.52 | 23.44 | 24.22 | 55,306 | +0.12(+0.50%) |
Aug 05, 2014 | 24.22 | 24.40 | 23.86 | 24.10 | 41,242 | -0.24(-0.99%) |
Aug 04, 2014 | 24.16 | 24.52 | 24.04 | 24.34 | 60,158 | +0.18(+0.74%) |