Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.76 | 25.21 | 24.29 | 25.16 | 286,359 | +0.83(+3.39%) |
Oct 30, 2014 | 24.08 | 24.37 | 23.90 | 24.34 | 243,183 | +0.19(+0.79%) |
Oct 29, 2014 | 24.26 | 24.52 | 23.88 | 24.15 | 181,998 | -0.06(-0.24%) |
Oct 28, 2014 | 23.72 | 24.22 | 23.66 | 24.20 | 387,956 | +0.53(+2.25%) |
Oct 27, 2014 | 23.46 | 23.70 | 23.56 | 23.67 | 78,234 | +0.11(+0.48%) |
Oct 24, 2014 | 23.29 | 23.64 | 23.10 | 23.56 | 219,469 | +0.33(+1.43%) |
Oct 23, 2014 | 23.05 | 23.58 | 22.92 | 23.23 | 154,674 | +0.34(+1.49%) |
Oct 22, 2014 | 23.30 | 23.62 | 22.87 | 22.88 | 93,318 | -0.40(-1.71%) |
Oct 21, 2014 | 23.14 | 23.48 | 22.73 | 23.28 | 269,328 | +0.31(+1.36%) |
Oct 20, 2014 | 22.86 | 23.16 | 22.07 | 22.97 | 182,257 | +0.09(+0.41%) |
Oct 17, 2014 | 23.26 | 23.27 | 22.82 | 22.87 | 393,570 | -0.02(-0.10%) |
Oct 16, 2014 | 22.43 | 23.29 | 22.43 | 22.90 | 257,167 | +0.23(+1.00%) |
Oct 15, 2014 | 21.38 | 22.72 | 21.18 | 22.67 | 315,876 | +0.91(+4.18%) |
Oct 14, 2014 | 21.72 | 22.25 | 21.64 | 21.76 | 394,543 | +0.15(+0.70%) |
Oct 13, 2014 | 21.68 | 22.09 | 21.54 | 21.61 | 273,522 | -0.13(-0.61%) |
Oct 10, 2014 | 21.71 | 22.03 | 21.62 | 21.74 | 235,638 | -0.06(-0.26%) |
Oct 09, 2014 | 22.61 | 22.66 | 21.77 | 21.80 | 359,356 | -0.84(-3.72%) |
Oct 08, 2014 | 22.16 | 22.73 | 21.95 | 22.64 | 241,874 | +0.45(+2.05%) |
Oct 07, 2014 | 22.71 | 22.79 | 22.18 | 22.19 | 168,244 | -0.63(-2.78%) |
Oct 06, 2014 | 23.08 | 23.31 | 22.81 | 22.82 | 195,602 | -0.25(-1.07%) |
Oct 03, 2014 | 22.88 | 23.12 | 22.62 | 23.07 | 247,965 | +0.44(+1.92%) |
Oct 02, 2014 | 22.60 | 22.86 | 22.47 | 22.63 | 215,497 | -0.01(-0.04%) |
Oct 01, 2014 | 22.82 | 22.94 | 22.46 | 22.64 | 408,150 | -0.22(-0.95%) |
Sep 30, 2014 | 23.55 | 23.63 | 22.86 | 22.86 | 331,419 | -0.66(-2.82%) |
Sep 29, 2014 | 23.54 | 23.85 | 23.43 | 23.52 | 313,319 | -0.27(-1.11%) |
Sep 26, 2014 | 23.85 | 24.02 | 23.60 | 23.79 | 491,237 | -0.04(-0.16%) |
Sep 25, 2014 | 23.31 | 24.23 | 22.99 | 23.83 | 1,026,282 | +0.44(+1.86%) |
Sep 24, 2014 | 24.71 | 25.23 | 23.08 | 23.39 | 2,012,279 | -3.11(-11.75%) |
Sep 23, 2014 | 26.31 | 26.75 | 26.27 | 26.50 | 857,909 | +0.07(+0.25%) |
Sep 22, 2014 | 26.66 | 26.68 | 26.31 | 26.44 | 300,663 | -0.29(-1.10%) |
Sep 19, 2014 | 27.00 | 27.49 | 26.73 | 26.73 | 800,879 | -0.27(-1.02%) |
Sep 18, 2014 | 26.78 | 27.09 | 26.48 | 27.01 | 329,193 | +0.30(+1.13%) |
Sep 17, 2014 | 26.55 | 26.80 | 26.22 | 26.70 | 201,342 | +0.22(+0.82%) |
Sep 16, 2014 | 26.56 | 26.64 | 26.13 | 26.49 | 140,310 | -0.06(-0.21%) |
Sep 15, 2014 | 26.50 | 26.70 | 26.19 | 26.54 | 141,620 | +0.01(+0.04%) |
Sep 12, 2014 | 26.82 | 26.82 | 26.36 | 26.53 | 179,238 | -0.37(-1.37%) |
Sep 11, 2014 | 26.50 | 26.99 | 26.47 | 26.90 | 187,449 | +0.34(+1.28%) |
Sep 10, 2014 | 25.97 | 26.56 | 25.85 | 26.56 | 244,580 | +0.59(+2.26%) |
Sep 09, 2014 | 26.11 | 26.29 | 25.88 | 25.97 | 203,244 | -0.26(-0.97%) |
Sep 08, 2014 | 25.98 | 26.43 | 25.91 | 26.23 | 139,477 | +0.27(+1.02%) |
Sep 05, 2014 | 25.95 | 25.97 | 25.75 | 25.97 | 87,255 | -0.11(-0.44%) |
Sep 04, 2014 | 26.18 | 26.54 | 26.02 | 26.08 | 135,785 | +0.04(+0.15%) |
Sep 03, 2014 | 26.32 | 26.47 | 25.87 | 26.04 | 121,140 | -0.09(-0.33%) |
Sep 02, 2014 | 26.30 | 26.39 | 25.83 | 26.13 | 150,606 | -0.09(-0.36%) |
Aug 29, 2014 | 25.56 | 26.22 | 26.22 | 26.22 | 201,774 | +0.66(+2.59%) |
Aug 28, 2014 | 25.43 | 25.62 | 25.43 | 25.56 | 97,905 | -0.06(-0.22%) |
Aug 27, 2014 | 25.94 | 25.94 | 25.61 | 25.62 | 68,229 | -0.31(-1.20%) |
Aug 26, 2014 | 25.70 | 25.99 | 25.63 | 25.93 | 112,519 | +0.16(+0.62%) |
Aug 25, 2014 | 25.92 | 26.21 | 25.68 | 25.77 | 77,597 | -0.01(-0.04%) |
Aug 22, 2014 | 25.68 | 25.97 | 25.58 | 25.78 | 124,408 | +0.07(+0.26%) |
Aug 21, 2014 | 25.66 | 25.88 | 25.53 | 25.71 | 189,046 | +0.11(+0.44%) |
Aug 20, 2014 | 26.03 | 26.03 | 25.60 | 25.60 | 138,120 | -0.48(-1.85%) |
Aug 19, 2014 | 26.15 | 26.33 | 25.98 | 26.08 | 147,152 | -0.09(-0.33%) |
Aug 18, 2014 | 26.18 | 26.32 | 26.04 | 26.16 | 134,107 | +0.30(+1.17%) |
Aug 15, 2014 | 25.89 | 26.22 | 25.52 | 25.86 | 186,414 | +0.24(+0.92%) |
Aug 14, 2014 | 25.74 | 25.80 | 25.63 | 25.62 | 165,043 | -0.08(-0.29%) |
Aug 13, 2014 | 25.72 | 26.22 | 25.61 | 25.70 | 289,748 | +0.11(+0.44%) |
Aug 12, 2014 | 26.44 | 26.44 | 25.45 | 25.59 | 263,882 | -0.88(-3.33%) |
Aug 11, 2014 | 26.02 | 26.70 | 25.90 | 26.47 | 174,922 | +0.65(+2.53%) |
Aug 08, 2014 | 25.31 | 25.71 | 25.03 | 25.81 | 188,971 | +0.49(+1.94%) |
Aug 07, 2014 | 25.70 | 25.79 | 25.27 | 25.32 | 171,482 | -0.26(-1.00%) |
Aug 06, 2014 | 25.17 | 25.69 | 25.10 | 25.58 | 284,016 | +0.19(+0.75%) |
Aug 05, 2014 | 24.95 | 25.77 | 24.91 | 25.39 | 181,328 | +0.16(+0.64%) |
Aug 04, 2014 | 25.46 | 25.74 | 25.18 | 25.23 | 400,848 | -0.19(-0.74%) |