Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.09 | 23.24 | 23.07 | 23.24 | 7,042 | +0.22(+0.98%) |
Oct 30, 2014 | 22.93 | 23.10 | 22.88 | 23.02 | 19,914 | +0.05(+0.20%) |
Oct 29, 2014 | 23.07 | 23.22 | 22.86 | 22.97 | 11,882 | +0.11(+0.46%) |
Oct 28, 2014 | 22.95 | 22.99 | 22.69 | 22.86 | 7,811 | +0.06(+0.29%) |
Oct 27, 2014 | 22.63 | 22.82 | 22.87 | 22.80 | 11,542 | -0.07(-0.29%) |
Oct 24, 2014 | 22.78 | 22.91 | 22.73 | 22.87 | 18,182 | +0.31(+1.36%) |
Oct 23, 2014 | 22.45 | 22.67 | 22.45 | 22.56 | 10,920 | -0.17(-0.75%) |
Oct 22, 2014 | 23.05 | 23.05 | 22.73 | 22.73 | 11,661 | -0.81(-3.44%) |
Oct 21, 2014 | 23.44 | 23.64 | 23.44 | 23.54 | 12,934 | -0.07(-0.30%) |
Oct 20, 2014 | 23.27 | 23.71 | 23.24 | 23.61 | 37,436 | +0.86(+3.78%) |
Oct 17, 2014 | 22.69 | 22.78 | 22.53 | 22.75 | 10,326 | +0.75(+3.39%) |
Oct 16, 2014 | 21.96 | 22.10 | 21.87 | 22.00 | 26,463 | -0.03(-0.11%) |
Oct 15, 2014 | 22.16 | 22.28 | 21.66 | 22.03 | 31,371 | -0.02(-0.09%) |
Oct 14, 2014 | 22.29 | 22.34 | 22.05 | 15,718 | -0.29(-1.30%) | |
Oct 13, 2014 | 22.43 | 22.50 | 22.23 | 22.34 | 26,494 | +0.24(+1.09%) |
Oct 10, 2014 | 22.05 | 22.25 | 21.89 | 22.10 | 27,088 | -0.49(-2.17%) |
Oct 09, 2014 | 22.85 | 22.85 | 22.54 | 22.59 | 10,658 | -0.71(-3.05%) |
Oct 08, 2014 | 23.03 | 23.44 | 22.87 | 23.30 | 24,491 | +0.12(+0.52%) |
Oct 07, 2014 | 23.43 | 23.44 | 23.13 | 23.18 | 19,937 | -0.42(-1.78%) |
Oct 06, 2014 | 23.46 | 23.65 | 23.41 | 23.60 | 8,914 | +0.06(+0.25%) |
Oct 03, 2014 | 23.35 | 23.55 | 23.33 | 23.54 | 16,977 | -0.04(-0.17%) |
Oct 02, 2014 | 23.57 | 23.69 | 23.40 | 23.58 | 38,078 | -0.37(-1.54%) |
Oct 01, 2014 | 23.95 | 24.26 | 23.81 | 23.95 | 15,399 | -0.05(-0.19%) |
Sep 30, 2014 | 24.26 | 24.26 | 23.97 | 24.00 | 29,638 | -0.31(-1.30%) |
Sep 29, 2014 | 24.24 | 24.39 | 24.24 | 24.31 | 36,104 | -0.19(-0.78%) |
Sep 26, 2014 | 24.28 | 24.50 | 24.26 | 24.50 | 13,028 | +0.07(+0.29%) |
Sep 25, 2014 | 24.40 | 24.43 | 24.31 | 24.43 | 6,271 | +0.50(+2.07%) |
Sep 24, 2014 | 23.77 | 24.00 | 23.67 | 23.93 | 16,760 | +0.28(+1.18%) |
Sep 23, 2014 | 23.79 | 23.79 | 23.53 | 23.66 | 44,936 | +0.05(+0.21%) |
Sep 22, 2014 | 23.53 | 23.93 | 23.50 | 23.61 | 20,494 | +0.38(+1.61%) |
Sep 19, 2014 | 23.38 | 23.38 | 23.22 | 23.23 | 19,053 | -0.15(-0.64%) |
Sep 18, 2014 | 23.11 | 23.38 | 23.11 | 23.38 | 68,344 | +0.61(+2.68%) |
Sep 17, 2014 | 22.86 | 22.86 | 22.75 | 22.77 | 12,445 | +0.20(+0.86%) |
Sep 16, 2014 | 22.45 | 22.70 | 22.36 | 22.57 | 128,245 | +0.34(+1.53%) |
Sep 15, 2014 | 22.30 | 22.31 | 22.05 | 22.23 | 32,667 | -0.35(-1.55%) |
Sep 12, 2014 | 22.54 | 22.62 | 22.49 | 22.59 | 16,508 | +0.16(+0.69%) |
Sep 11, 2014 | 22.59 | 22.59 | 22.35 | 22.43 | 17,117 | -0.37(-1.62%) |
Sep 10, 2014 | 22.88 | 22.93 | 22.71 | 22.80 | 25,207 | -0.07(-0.31%) |
Sep 09, 2014 | 22.95 | 22.95 | 22.74 | 22.87 | 80,780 | +0.01(+0.04%) |
Sep 08, 2014 | 22.63 | 22.93 | 22.63 | 22.86 | 135,960 | -0.43(-1.85%) |
Sep 05, 2014 | 23.33 | 23.33 | 23.12 | 23.29 | 23,994 | -0.14(-0.58%) |
Sep 04, 2014 | 23.30 | 23.65 | 23.29 | 23.43 | 11,873 | -0.27(-1.16%) |
Sep 03, 2014 | 23.40 | 23.75 | 23.32 | 23.70 | 11,719 | +0.29(+1.24%) |
Sep 02, 2014 | 23.29 | 23.56 | 23.21 | 23.41 | 31,969 | +0.02(+0.06%) |
Aug 29, 2014 | 23.39 | 23.39 | 23.39 | 0 | -0.03(-0.11%) | |
Aug 28, 2014 | 23.43 | 23.53 | 23.25 | 23.42 | 12,315 | -0.14(-0.59%) |
Aug 27, 2014 | 23.53 | 23.66 | 23.48 | 23.56 | 11,923 | +0.03(+0.13%) |
Aug 26, 2014 | 23.57 | 23.30 | 23.53 | 13,755 | -0.01(-0.04%) | |
Aug 25, 2014 | 23.50 | 23.60 | 23.37 | 23.54 | 13,560 | +0.26(+1.12%) |
Aug 22, 2014 | 23.57 | 23.26 | 23.28 | 6,375 | +0.09(+0.37%) | |
Aug 21, 2014 | 23.14 | 23.28 | 23.09 | 23.20 | 6,394 | -0.04(-0.17%) |
Aug 20, 2014 | 23.22 | 23.45 | 23.20 | 23.23 | 10,977 | -0.32(-1.34%) |
Aug 19, 2014 | 23.56 | 23.59 | 23.50 | 23.55 | 5,268 | -0.11(-0.44%) |
Aug 18, 2014 | 23.70 | 23.85 | 23.61 | 23.66 | 6,037 | +0.45(+1.94%) |
Aug 15, 2014 | 23.21 | 23.31 | 23.14 | 23.20 | 18,985 | -0.15(-0.62%) |
Aug 14, 2014 | 23.40 | 23.50 | 23.29 | 23.35 | 17,405 | +0.02(+0.06%) |
Aug 13, 2014 | 23.52 | 23.16 | 23.34 | 11,443 | +0.04(+0.15%) | |
Aug 12, 2014 | 23.01 | 23.35 | 23.01 | 23.30 | 7,949 | +0.33(+1.44%) |
Aug 11, 2014 | 22.93 | 23.00 | 22.84 | 22.97 | 15,872 | +0.41(+1.82%) |
Aug 08, 2014 | 22.43 | 22.68 | 22.43 | 22.56 | 19,256 | +0.12(+0.53%) |
Aug 07, 2014 | 22.61 | 22.84 | 22.44 | 22.44 | 15,248 | -0.26(-1.15%) |
Aug 06, 2014 | 22.69 | 22.87 | 22.62 | 22.70 | 10,252 | -0.05(-0.22%) |
Aug 05, 2014 | 22.89 | 23.05 | 22.71 | 22.75 | 9,774 | -0.43(-1.88%) |
Aug 04, 2014 | 23.25 | 23.25 | 23.04 | 23.18 | 8,180 | +0.06(+0.28%) |