Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.27 | 27.27 | 26.65 | 26.75 | 291,849 | -0.36(-1.31%) |
Oct 30, 2014 | 26.51 | 27.26 | 26.37 | 27.11 | 352,495 | +0.59(+2.23%) |
Oct 29, 2014 | 26.67 | 26.78 | 26.24 | 26.52 | 201,213 | -0.23(-0.85%) |
Oct 28, 2014 | 26.02 | 26.93 | 25.87 | 26.74 | 564,273 | +0.73(+2.82%) |
Oct 27, 2014 | 26.13 | 25.87 | 25.87 | 26.01 | 155,734 | +0.14(+0.53%) |
Oct 24, 2014 | 24.05 | 25.90 | 24.02 | 25.87 | 298,275 | +1.89(+7.90%) |
Oct 23, 2014 | 23.87 | 24.30 | 23.01 | 23.98 | 263,331 | +1.58(+7.03%) |
Oct 22, 2014 | 22.72 | 22.72 | 22.34 | 22.40 | 126,377 | -0.27(-1.20%) |
Oct 21, 2014 | 22.66 | 22.84 | 22.52 | 22.68 | 71,364 | +0.06(+0.27%) |
Oct 20, 2014 | 22.39 | 22.83 | 22.35 | 22.62 | 134,996 | +0.12(+0.54%) |
Oct 17, 2014 | 22.43 | 22.59 | 22.12 | 22.49 | 134,704 | +0.34(+1.54%) |
Oct 16, 2014 | 21.60 | 22.34 | 21.60 | 22.15 | 149,554 | +0.22(+1.00%) |
Oct 15, 2014 | 21.36 | 22.04 | 21.22 | 21.93 | 112,339 | +0.42(+1.97%) |
Oct 14, 2014 | 21.36 | 21.86 | 21.36 | 21.51 | 148,936 | +0.39(+1.87%) |
Oct 13, 2014 | 20.74 | 21.25 | 20.69 | 21.12 | 121,413 | +0.35(+1.68%) |
Oct 10, 2014 | 20.54 | 21.09 | 20.46 | 20.77 | 89,553 | +0.22(+1.07%) |
Oct 09, 2014 | 21.04 | 21.04 | 20.54 | 20.55 | 159,189 | -0.57(-2.69%) |
Oct 08, 2014 | 20.85 | 21.31 | 20.85 | 21.12 | 154,035 | +0.20(+0.98%) |
Oct 07, 2014 | 21.09 | 21.26 | 20.90 | 20.91 | 164,360 | -0.35(-1.64%) |
Oct 06, 2014 | 21.68 | 21.79 | 21.21 | 21.26 | 199,919 | -0.41(-1.89%) |
Oct 03, 2014 | 21.81 | 21.81 | 21.56 | 21.67 | 115,197 | -0.01(-0.04%) |
Oct 02, 2014 | 21.39 | 21.81 | 21.39 | 21.68 | 94,384 | +0.23(+1.06%) |
Oct 01, 2014 | 22.24 | 22.24 | 21.28 | 21.45 | 381,326 | -0.78(-3.51%) |
Sep 30, 2014 | 22.48 | 22.53 | 22.21 | 22.23 | 163,803 | -0.33(-1.44%) |
Sep 29, 2014 | 22.36 | 22.61 | 22.34 | 22.56 | 80,169 | -0.02(-0.10%) |
Sep 26, 2014 | 22.51 | 22.69 | 22.35 | 22.58 | 83,618 | +0.08(+0.37%) |
Sep 25, 2014 | 22.70 | 22.70 | 22.38 | 22.49 | 105,425 | -0.21(-0.93%) |
Sep 24, 2014 | 22.61 | 22.87 | 22.53 | 22.71 | 89,299 | +0.07(+0.30%) |
Sep 23, 2014 | 22.98 | 22.98 | 22.54 | 22.64 | 151,142 | -0.36(-1.58%) |
Sep 22, 2014 | 23.18 | 23.31 | 22.88 | 23.00 | 102,475 | -0.23(-1.01%) |
Sep 19, 2014 | 24.11 | 24.15 | 23.11 | 23.24 | 318,824 | -0.88(-3.64%) |
Sep 18, 2014 | 24.06 | 24.20 | 23.95 | 24.12 | 51,087 | +0.08(+0.31%) |
Sep 17, 2014 | 24.00 | 24.21 | 23.71 | 24.04 | 85,427 | +0.02(+0.09%) |
Sep 16, 2014 | 24.05 | 24.22 | 23.92 | 24.02 | 72,697 | -0.02(-0.09%) |
Sep 15, 2014 | 24.03 | 24.19 | 23.91 | 24.04 | 70,840 | -0.08(-0.31%) |
Sep 12, 2014 | 24.59 | 24.62 | 24.05 | 24.12 | 127,143 | -0.50(-2.03%) |
Sep 11, 2014 | 24.21 | 24.71 | 24.18 | 24.62 | 84,060 | +0.25(+1.03%) |
Sep 10, 2014 | 24.19 | 24.48 | 24.08 | 24.37 | 78,140 | +0.13(+0.53%) |
Sep 09, 2014 | 24.42 | 24.42 | 24.10 | 24.24 | 95,563 | -0.25(-1.02%) |
Sep 08, 2014 | 24.15 | 24.53 | 23.89 | 24.49 | 136,303 | +0.28(+1.16%) |
Sep 05, 2014 | 24.07 | 24.22 | 24.01 | 24.21 | 109,159 | +0.06(+0.25%) |
Sep 04, 2014 | 24.25 | 24.42 | 24.13 | 24.15 | 107,208 | -0.03(-0.13%) |
Sep 03, 2014 | 24.43 | 24.46 | 24.15 | 24.18 | 108,482 | -0.18(-0.75%) |
Sep 02, 2014 | 24.43 | 24.52 | 24.15 | 24.36 | 141,456 | -0.05(-0.19%) |
Aug 29, 2014 | 24.22 | 24.40 | 24.40 | 24.40 | 105,095 | +0.27(+1.13%) |
Aug 28, 2014 | 24.34 | 24.34 | 23.98 | 24.13 | 72,438 | -0.30(-1.24%) |
Aug 27, 2014 | 24.36 | 24.52 | 24.35 | 24.43 | 100,288 | +0.00(+0.00%) |
Aug 26, 2014 | 24.40 | 24.54 | 24.21 | 24.43 | 157,588 | +0.05(+0.19%) |
Aug 25, 2014 | 24.68 | 24.91 | 24.24 | 24.39 | 128,581 | -0.13(-0.53%) |
Aug 22, 2014 | 24.37 | 24.64 | 24.21 | 24.52 | 113,077 | +0.14(+0.59%) |
Aug 21, 2014 | 24.27 | 24.42 | 24.27 | 24.37 | 73,563 | +0.05(+0.22%) |
Aug 20, 2014 | 24.29 | 24.37 | 24.00 | 24.32 | 109,225 | -0.09(-0.37%) |
Aug 19, 2014 | 24.47 | 24.47 | 24.26 | 24.41 | 67,880 | -0.02(-0.09%) |
Aug 18, 2014 | 24.55 | 24.59 | 24.30 | 24.43 | 144,623 | +0.11(+0.44%) |
Aug 15, 2014 | 24.59 | 24.77 | 24.24 | 24.33 | 130,575 | -0.06(-0.25%) |
Aug 14, 2014 | 24.27 | 24.22 | 24.00 | 24.39 | 104,553 | +0.17(+0.69%) |
Aug 13, 2014 | 24.18 | 24.32 | 24.02 | 24.22 | 152,932 | +0.08(+0.35%) |
Aug 12, 2014 | 24.06 | 24.32 | 24.00 | 24.14 | 176,411 | -0.01(-0.03%) |
Aug 11, 2014 | 24.06 | 24.36 | 23.92 | 24.15 | 189,245 | +0.17(+0.69%) |
Aug 08, 2014 | 23.63 | 24.07 | 23.52 | 23.98 | 185,202 | +0.30(+1.28%) |
Aug 07, 2014 | 23.71 | 23.99 | 23.65 | 23.68 | 148,197 | +0.14(+0.61%) |
Aug 06, 2014 | 23.02 | 23.55 | 23.02 | 23.53 | 128,749 | +0.44(+1.90%) |
Aug 05, 2014 | 22.83 | 23.25 | 22.73 | 23.09 | 196,307 | +0.12(+0.53%) |
Aug 04, 2014 | 22.72 | 23.03 | 22.56 | 22.97 | 207,244 | +0.25(+1.10%) |