Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.88 | 22.88 | 22.88 | 22.88 | 16,600 | +0.18(+0.77%) |
Oct 30, 2014 | 22.58 | 22.70 | 22.45 | 22.70 | 110,140 | +0.10(+0.44%) |
Oct 29, 2014 | 22.60 | 22.60 | 22.60 | 22.60 | 187 | -0.26(-1.14%) |
Oct 28, 2014 | 22.86 | 22.86 | 22.86 | 22.86 | 463 | +0.15(+0.66%) |
Oct 24, 2014 | 22.71 | 22.71 | 22.71 | 311 | -0.14(-0.63%) | |
Oct 23, 2014 | 22.63 | 22.86 | 22.63 | 22.86 | 600 | +0.55(+2.49%) |
Oct 22, 2014 | 22.25 | 22.30 | 22.25 | 22.30 | 2,181 | +0.21(+0.93%) |
Oct 20, 2014 | 22.09 | 22.09 | 22.09 | 35 | +0.54(+2.52%) | |
Oct 16, 2014 | 21.55 | 287 | -0.14(-0.63%) | |||
Oct 15, 2014 | 21.85 | 21.85 | 21.69 | 21.69 | 2,596 | -1.36(-5.90%) |
Oct 09, 2014 | 23.05 | 23.05 | 23.05 | 151 | -1.07(-4.44%) | |
Oct 08, 2014 | 23.80 | 24.12 | 23.76 | 24.12 | 2,796 | +0.39(+1.64%) |
Oct 07, 2014 | 23.73 | 23.73 | 23.73 | 23.73 | 392 | -0.12(-0.50%) |
Oct 06, 2014 | 23.94 | 24.00 | 23.80 | 23.85 | 7,859 | -0.13(-0.53%) |
Oct 03, 2014 | 23.98 | 23.98 | 23.98 | 23.98 | 200 | -0.10(-0.40%) |
Oct 02, 2014 | 24.07 | 24.15 | 24.07 | 24.07 | 12,229 | -0.07(-0.31%) |
Oct 01, 2014 | 24.43 | 24.47 | 24.15 | 24.15 | 1,714 | -0.36(-1.46%) |
Sep 30, 2014 | 24.50 | 24.57 | 24.50 | 24.51 | 924 | -0.07(-0.26%) |
Sep 29, 2014 | 24.54 | 24.66 | 24.50 | 24.57 | 24,077 | -0.78(-3.07%) |
Sep 26, 2014 | 25.02 | 25.35 | 25.02 | 25.35 | 20,469 | +0.54(+2.17%) |
Sep 25, 2014 | 24.95 | 24.95 | 24.81 | 24.81 | 1,794 | -0.58(-2.29%) |
Sep 23, 2014 | 25.39 | 25.39 | 25.39 | 49 | -0.14(-0.56%) | |
Sep 22, 2014 | 25.51 | 25.54 | 25.51 | 25.54 | 3,031 | -0.10(-0.40%) |
Sep 19, 2014 | 25.58 | 25.64 | 25.58 | 25.64 | 871 | +0.06(+0.23%) |
Sep 18, 2014 | 25.48 | 25.59 | 25.48 | 25.58 | 15,198 | -0.02(-0.08%) |
Sep 17, 2014 | 25.25 | 25.60 | 25.25 | 25.60 | 1,408 | +0.46(+1.85%) |
Sep 12, 2014 | 25.14 | 25.14 | 25.14 | 49 | +0.16(+0.63%) | |
Sep 11, 2014 | 24.94 | 24.99 | 24.94 | 24.98 | 934 | +0.05(+0.20%) |
Sep 10, 2014 | 24.86 | 24.93 | 24.86 | 24.93 | 402 | +0.20(+0.80%) |
Sep 09, 2014 | 24.73 | 24.73 | 24.73 | 24.73 | 307 | -0.13(-0.51%) |
Sep 08, 2014 | 24.97 | 24.97 | 24.86 | 24.86 | 1,351 | -0.29(-1.17%) |
Sep 05, 2014 | 25.15 | 25.15 | 25.15 | 25.15 | 425 | -0.30(-1.17%) |
Sep 04, 2014 | 25.07 | 25.07 | 25.45 | 2,599 | +0.38(+1.51%) | |
Sep 03, 2014 | 25.11 | 25.11 | 25.03 | 25.07 | 5,573 | +0.40(+1.61%) |
Sep 02, 2014 | 24.78 | 24.92 | 24.59 | 24.68 | 28,993 | -0.03(-0.12%) |
Aug 29, 2014 | 24.70 | 24.70 | 24.70 | 0 | +0.15(+0.62%) | |
Aug 28, 2014 | 24.54 | 24.55 | 24.54 | 24.55 | 1,945 | -0.41(-1.63%) |
Aug 27, 2014 | 24.81 | 25.11 | 24.77 | 24.96 | 14,493 | -0.04(-0.16%) |
Aug 26, 2014 | 25.00 | 25.00 | 25.00 | 25.00 | 988 | +0.31(+1.26%) |
Aug 25, 2014 | 24.59 | 24.71 | 24.59 | 24.69 | 1,928 | +0.36(+1.48%) |
Aug 22, 2014 | 24.49 | 24.51 | 24.33 | 24.33 | 978 | -0.18(-0.73%) |
Aug 21, 2014 | 24.51 | 24.51 | 24.51 | 24.51 | 379 | +0.35(+1.46%) |
Aug 20, 2014 | 23.90 | 24.16 | 23.90 | 24.16 | 3,483 | -0.16(-0.64%) |
Aug 19, 2014 | 24.31 | 24.31 | 24.31 | 24.31 | 1,291 | +0.14(+0.59%) |
Aug 18, 2014 | 24.23 | 24.24 | 24.17 | 24.17 | 2,110 | +0.01(+0.02%) |
Aug 15, 2014 | 24.35 | 24.16 | 24.16 | 928 | -0.18(-0.75%) | |
Aug 14, 2014 | 24.18 | 24.18 | 24.35 | 6,449 | +0.17(+0.69%) | |
Aug 13, 2014 | 23.95 | 24.18 | 24.18 | 8,264 | +0.23(+0.95%) | |
Aug 12, 2014 | 23.97 | 23.97 | 23.95 | 23.95 | 2,715 | -0.17(-0.69%) |
Aug 11, 2014 | 23.90 | 24.12 | 23.89 | 24.12 | 25,264 | +0.32(+1.34%) |
Aug 08, 2014 | 23.69 | 23.77 | 23.45 | 23.80 | 10,273 | +0.71(+3.07%) |
Aug 07, 2014 | 23.54 | 23.54 | 23.09 | 23.09 | 2,353 | -0.33(-1.40%) |
Aug 06, 2014 | 23.44 | 23.65 | 23.38 | 23.42 | 29,760 | -0.51(-2.14%) |
Aug 05, 2014 | 23.93 | 23.93 | 23.93 | 23.93 | 25,056 | -0.07(-0.29%) |
Aug 04, 2014 | 23.98 | 24.00 | 23.98 | 24.00 | 744 | +0.71(+3.05%) |