Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.37 | 25.46 | 24.73 | 25.11 | 55,852 | +0.09(+0.35%) |
Oct 30, 2014 | 24.99 | 25.18 | 24.54 | 25.02 | 52,515 | -0.13(-0.50%) |
Oct 29, 2014 | 25.48 | 25.66 | 24.88 | 25.15 | 87,602 | -0.50(-1.96%) |
Oct 28, 2014 | 26.21 | 26.21 | 25.14 | 25.65 | 65,833 | +0.96(+3.87%) |
Oct 27, 2014 | 24.55 | 24.79 | 24.60 | 24.69 | 47,518 | +0.10(+0.39%) |
Oct 24, 2014 | 24.55 | 24.86 | 24.49 | 24.60 | 39,090 | +0.07(+0.28%) |
Oct 23, 2014 | 23.65 | 24.75 | 23.61 | 24.53 | 51,483 | +1.24(+5.35%) |
Oct 22, 2014 | 23.75 | 23.75 | 23.21 | 23.28 | 36,334 | -0.31(-1.31%) |
Oct 21, 2014 | 24.00 | 24.15 | 23.49 | 23.59 | 94,968 | -0.34(-1.41%) |
Oct 20, 2014 | 24.18 | 24.52 | 23.89 | 23.93 | 29,213 | -0.59(-2.40%) |
Oct 17, 2014 | 25.27 | 25.27 | 24.50 | 24.52 | 24,171 | -0.37(-1.47%) |
Oct 16, 2014 | 24.57 | 25.31 | 24.57 | 24.89 | 46,617 | -0.06(-0.23%) |
Oct 15, 2014 | 23.92 | 25.09 | 23.92 | 24.94 | 57,871 | +0.64(+2.62%) |
Oct 14, 2014 | 24.30 | 24.56 | 23.91 | 24.31 | 34,613 | +0.23(+0.96%) |
Oct 13, 2014 | 23.97 | 24.46 | 23.95 | 24.08 | 25,511 | +0.17(+0.73%) |
Oct 10, 2014 | 24.06 | 24.37 | 23.87 | 23.90 | 34,796 | -0.28(-1.16%) |
Oct 09, 2014 | 24.65 | 24.65 | 24.03 | 24.18 | 37,432 | -0.56(-2.26%) |
Oct 08, 2014 | 23.11 | 24.82 | 23.11 | 24.74 | 44,588 | +1.07(+4.53%) |
Oct 07, 2014 | 24.55 | 24.73 | 23.61 | 23.67 | 35,388 | -1.17(-4.70%) |
Oct 06, 2014 | 25.00 | 25.15 | 24.75 | 24.84 | 23,952 | -0.16(-0.66%) |
Oct 03, 2014 | 25.53 | 25.53 | 24.83 | 25.00 | 30,986 | -0.30(-1.18%) |
Oct 02, 2014 | 25.09 | 25.84 | 24.99 | 25.30 | 20,813 | +0.32(+1.27%) |
Oct 01, 2014 | 26.16 | 26.02 | 24.97 | 24.98 | 48,767 | -1.03(-3.97%) |
Sep 30, 2014 | 26.79 | 27.20 | 25.95 | 26.02 | 51,963 | -0.73(-2.74%) |
Sep 29, 2014 | 26.01 | 27.02 | 26.01 | 26.75 | 33,553 | +0.52(+1.99%) |
Sep 26, 2014 | 26.12 | 26.39 | 26.03 | 26.23 | 35,481 | +0.22(+0.85%) |
Sep 25, 2014 | 26.05 | 26.25 | 25.10 | 26.01 | 39,720 | -0.18(-0.70%) |
Sep 24, 2014 | 26.76 | 26.81 | 25.79 | 26.19 | 65,550 | -0.38(-1.42%) |
Sep 23, 2014 | 26.14 | 26.83 | 26.00 | 26.57 | 35,383 | +0.42(+1.62%) |
Sep 22, 2014 | 26.31 | 26.38 | 25.81 | 26.14 | 23,466 | -0.38(-1.42%) |
Sep 19, 2014 | 27.02 | 27.02 | 26.35 | 26.52 | 58,661 | -0.38(-1.40%) |
Sep 18, 2014 | 26.81 | 27.11 | 26.81 | 26.89 | 15,665 | -0.17(-0.64%) |
Sep 17, 2014 | 27.41 | 27.96 | 26.80 | 27.07 | 39,638 | -0.36(-1.30%) |
Sep 16, 2014 | 27.12 | 27.66 | 26.76 | 27.42 | 22,004 | +0.32(+1.18%) |
Sep 15, 2014 | 27.03 | 27.54 | 26.81 | 27.11 | 18,105 | -0.59(-2.13%) |
Sep 12, 2014 | 28.85 | 28.85 | 27.68 | 27.69 | 16,491 | -1.07(-3.72%) |
Sep 11, 2014 | 28.53 | 29.19 | 28.17 | 28.77 | 27,360 | +0.56(+1.98%) |
Sep 10, 2014 | 28.17 | 28.32 | 27.82 | 28.21 | 45,152 | -0.07(-0.24%) |
Sep 09, 2014 | 29.08 | 29.15 | 28.03 | 28.27 | 84,833 | -1.13(-3.84%) |
Sep 08, 2014 | 29.43 | 29.75 | 29.36 | 29.40 | 15,721 | -0.17(-0.59%) |
Sep 05, 2014 | 29.96 | 30.06 | 29.16 | 29.58 | 26,580 | -0.52(-1.73%) |
Sep 04, 2014 | 33.18 | 33.18 | 29.88 | 30.10 | 28,898 | +0.21(+0.71%) |
Sep 03, 2014 | 31.79 | 31.79 | 29.69 | 29.88 | 85,319 | -1.66(-5.26%) |
Sep 02, 2014 | 31.36 | 31.81 | 31.26 | 31.54 | 23,759 | +0.33(+1.05%) |
Aug 29, 2014 | 30.96 | 31.22 | 31.22 | 31.22 | 17,099 | +0.26(+0.84%) |
Aug 28, 2014 | 31.32 | 31.62 | 30.52 | 30.96 | 11,419 | -0.52(-1.66%) |
Aug 27, 2014 | 32.33 | 32.33 | 31.38 | 31.48 | 11,742 | -0.68(-2.10%) |
Aug 26, 2014 | 32.08 | 32.33 | 31.36 | 32.15 | 16,305 | +0.39(+1.22%) |
Aug 25, 2014 | 31.86 | 32.07 | 31.02 | 31.77 | 78,677 | -0.23(-0.72%) |
Aug 22, 2014 | 32.09 | 32.25 | 32.03 | 32.00 | 16,986 | +0.04(+0.12%) |
Aug 21, 2014 | 31.67 | 32.04 | 31.28 | 31.96 | 21,696 | +0.28(+0.88%) |
Aug 20, 2014 | 31.81 | 31.90 | 31.43 | 31.68 | 27,704 | -0.22(-0.70%) |
Aug 19, 2014 | 31.78 | 32.34 | 31.78 | 31.90 | 14,668 | -0.08(-0.24%) |
Aug 18, 2014 | 31.83 | 31.83 | 31.51 | 31.98 | 17,716 | +0.60(+1.91%) |
Aug 15, 2014 | 32.17 | 32.17 | 31.06 | 31.38 | 36,280 | -0.43(-1.37%) |
Aug 14, 2014 | 31.37 | 31.89 | 31.37 | 31.81 | 14,335 | +0.35(+1.10%) |
Aug 13, 2014 | 31.50 | 31.67 | 31.36 | 31.47 | 21,731 | +0.02(+0.06%) |
Aug 12, 2014 | 31.02 | 31.65 | 30.85 | 31.45 | 72,965 | +0.18(+0.58%) |
Aug 11, 2014 | 31.03 | 31.49 | 30.60 | 31.27 | 48,439 | +0.26(+0.84%) |
Aug 08, 2014 | 30.43 | 31.03 | 30.25 | 31.01 | 40,910 | +0.34(+1.10%) |
Aug 07, 2014 | 30.53 | 30.95 | 30.30 | 30.67 | 33,992 | +0.34(+1.11%) |
Aug 06, 2014 | 29.70 | 31.10 | 29.70 | 30.33 | 36,999 | +0.51(+1.71%) |
Aug 05, 2014 | 26.55 | 29.86 | 24.55 | 29.82 | 103,707 | +1.86(+6.64%) |
Aug 04, 2014 | 28.19 | 28.41 | 27.37 | 27.96 | 49,864 | +0.39(+1.43%) |