Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.93 | 24.15 | 23.41 | 23.98 | 50,874 | +0.11(+0.46%) |
Oct 30, 2014 | 23.23 | 24.02 | 23.09 | 23.88 | 27,188 | +0.65(+2.78%) |
Oct 29, 2014 | 24.68 | 24.68 | 23.33 | 23.23 | 98,960 | -1.76(-7.02%) |
Oct 28, 2014 | 24.14 | 24.98 | 24.05 | 24.98 | 39,145 | +0.86(+3.59%) |
Oct 27, 2014 | 24.56 | 24.52 | 24.52 | 24.12 | 19,547 | -0.40(-1.64%) |
Oct 24, 2014 | 24.72 | 24.91 | 24.06 | 24.52 | 30,141 | -0.11(-0.44%) |
Oct 23, 2014 | 24.44 | 24.72 | 24.04 | 24.63 | 23,479 | +0.18(+0.72%) |
Oct 22, 2014 | 24.01 | 24.77 | 23.88 | 24.45 | 33,193 | +0.35(+1.46%) |
Oct 21, 2014 | 24.54 | 24.86 | 23.93 | 24.10 | 53,783 | -0.51(-2.08%) |
Oct 20, 2014 | 23.67 | 24.66 | 23.50 | 24.61 | 50,939 | +1.15(+4.90%) |
Oct 17, 2014 | 23.75 | 23.92 | 23.00 | 23.46 | 52,099 | +0.09(+0.40%) |
Oct 16, 2014 | 22.50 | 23.79 | 22.11 | 23.37 | 58,065 | +0.50(+2.17%) |
Oct 15, 2014 | 21.33 | 23.00 | 21.16 | 22.88 | 86,035 | +1.53(+7.16%) |
Oct 14, 2014 | 21.59 | 21.59 | 21.00 | 21.35 | 60,210 | +0.03(+0.16%) |
Oct 13, 2014 | 20.44 | 21.33 | 20.10 | 21.31 | 45,186 | +0.92(+4.53%) |
Oct 10, 2014 | 20.05 | 20.71 | 20.05 | 20.39 | 29,641 | +0.23(+1.12%) |
Oct 09, 2014 | 20.42 | 20.64 | 20.16 | 20.16 | 14,167 | -0.41(-2.00%) |
Oct 08, 2014 | 20.11 | 20.72 | 19.65 | 20.58 | 37,256 | +0.49(+2.42%) |
Oct 07, 2014 | 20.39 | 20.39 | 20.07 | 20.09 | 22,213 | -0.32(-1.56%) |
Oct 06, 2014 | 20.58 | 20.63 | 20.32 | 20.41 | 19,089 | -0.10(-0.49%) |
Oct 03, 2014 | 20.58 | 20.71 | 20.43 | 20.51 | 36,397 | +0.16(+0.78%) |
Oct 02, 2014 | 20.21 | 20.50 | 20.11 | 20.35 | 45,035 | +0.20(+1.00%) |
Oct 01, 2014 | 20.37 | 20.37 | 19.99 | 20.15 | 31,035 | -0.22(-1.07%) |
Sep 30, 2014 | 20.37 | 20.56 | 20.34 | 20.37 | 41,988 | +0.00(+0.00%) |
Sep 29, 2014 | 20.03 | 20.37 | 19.86 | 20.37 | 31,619 | +0.13(+0.62%) |
Sep 26, 2014 | 20.22 | 20.31 | 20.20 | 20.24 | 31,578 | +0.11(+0.54%) |
Sep 25, 2014 | 20.43 | 20.54 | 20.08 | 20.13 | 15,285 | -0.44(-2.12%) |
Sep 24, 2014 | 20.26 | 20.64 | 20.26 | 20.57 | 19,273 | +0.24(+1.20%) |
Sep 23, 2014 | 20.33 | 20.40 | 20.26 | 20.32 | 20,371 | -0.10(-0.49%) |
Sep 22, 2014 | 20.27 | 20.49 | 20.21 | 20.42 | 18,665 | -0.01(-0.04%) |
Sep 19, 2014 | 20.80 | 20.80 | 20.36 | 20.43 | 49,514 | -0.33(-1.58%) |
Sep 18, 2014 | 20.63 | 20.79 | 20.60 | 20.76 | 10,409 | +0.18(+0.86%) |
Sep 17, 2014 | 20.80 | 20.80 | 20.55 | 20.58 | 30,702 | -0.28(-1.33%) |
Sep 16, 2014 | 20.81 | 20.96 | 20.72 | 20.86 | 10,462 | -0.08(-0.36%) |
Sep 15, 2014 | 21.32 | 21.32 | 20.94 | 20.94 | 29,846 | -0.29(-1.35%) |
Sep 12, 2014 | 21.36 | 21.36 | 21.06 | 21.22 | 27,182 | -0.08(-0.35%) |
Sep 11, 2014 | 21.11 | 21.47 | 21.01 | 21.30 | 15,307 | +0.11(+0.51%) |
Sep 10, 2014 | 21.36 | 21.36 | 21.13 | 21.19 | 8,488 | -0.22(-1.02%) |
Sep 09, 2014 | 21.54 | 21.62 | 21.32 | 21.41 | 16,488 | -0.16(-0.74%) |
Sep 08, 2014 | 21.54 | 21.67 | 21.23 | 21.57 | 11,721 | +0.08(+0.35%) |
Sep 05, 2014 | 21.42 | 21.42 | 21.41 | 21.49 | 13,442 | -0.05(-0.23%) |
Sep 04, 2014 | 21.66 | 21.67 | 21.44 | 21.54 | 6,849 | -0.01(-0.04%) |
Sep 03, 2014 | 21.44 | 21.68 | 21.44 | 21.55 | 22,288 | +0.27(+1.26%) |
Sep 02, 2014 | 21.37 | 21.41 | 21.11 | 21.28 | 15,578 | +0.05(+0.24%) |
Aug 29, 2014 | 20.99 | 21.23 | 21.23 | 21.23 | 7,978 | +0.35(+1.69%) |
Aug 28, 2014 | 21.03 | 21.25 | 20.88 | 20.88 | 8,922 | -0.16(-0.76%) |
Aug 27, 2014 | 21.04 | 21.19 | 20.92 | 21.04 | 7,284 | -0.08(-0.36%) |
Aug 26, 2014 | 20.95 | 21.35 | 20.95 | 21.11 | 12,116 | +0.03(+0.16%) |
Aug 25, 2014 | 21.19 | 21.50 | 21.07 | 21.08 | 14,229 | -0.05(-0.24%) |
Aug 22, 2014 | 21.10 | 21.22 | 20.99 | 21.13 | 9,009 | +0.04(+0.20%) |
Aug 21, 2014 | 20.74 | 21.22 | 20.63 | 21.09 | 12,654 | +0.34(+1.65%) |
Aug 20, 2014 | 20.78 | 20.85 | 20.68 | 20.74 | 14,681 | -0.38(-1.82%) |
Aug 19, 2014 | 20.84 | 21.22 | 20.65 | 21.13 | 11,836 | +0.34(+1.65%) |
Aug 18, 2014 | 20.27 | 20.77 | 20.27 | 20.79 | 16,538 | +0.53(+2.60%) |
Aug 15, 2014 | 20.87 | 20.87 | 19.97 | 20.26 | 19,054 | -0.35(-1.70%) |
Aug 14, 2014 | 20.69 | 20.71 | 20.31 | 20.61 | 10,683 | -0.10(-0.48%) |
Aug 13, 2014 | 20.57 | 20.74 | 20.34 | 20.71 | 10,283 | +0.15(+0.73%) |
Aug 12, 2014 | 20.66 | 20.73 | 20.03 | 20.56 | 26,299 | -0.13(-0.65%) |
Aug 11, 2014 | 20.91 | 20.91 | 20.55 | 20.69 | 9,931 | +0.00(+0.00%) |
Aug 08, 2014 | 20.49 | 20.84 | 20.37 | 20.69 | 12,989 | +0.17(+0.81%) |
Aug 07, 2014 | 20.90 | 21.06 | 20.37 | 20.53 | 10,119 | -0.35(-1.68%) |
Aug 06, 2014 | 20.16 | 21.00 | 20.12 | 20.88 | 13,614 | +0.67(+3.30%) |
Aug 05, 2014 | 20.23 | 20.51 | 20.12 | 20.21 | 18,740 | -0.05(-0.25%) |
Aug 04, 2014 | 20.64 | 21.02 | 20.24 | 20.26 | 23,338 | -0.31(-1.50%) |