Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.96 | 24.96 | 24.36 | 24.83 | 381,557 | +0.47(+1.93%) |
Oct 30, 2014 | 23.93 | 24.50 | 23.52 | 24.36 | 325,024 | +0.39(+1.64%) |
Oct 29, 2014 | 24.10 | 24.43 | 23.36 | 23.96 | 636,090 | +0.25(+1.06%) |
Oct 28, 2014 | 22.40 | 24.17 | 21.64 | 23.71 | 1,549,894 | +2.83(+13.56%) |
Oct 27, 2014 | 21.19 | 21.19 | 21.19 | 20.88 | 531,289 | -0.31(-1.44%) |
Oct 24, 2014 | 21.23 | 21.55 | 21.06 | 21.19 | 269,706 | +0.00(+0.00%) |
Oct 23, 2014 | 20.57 | 21.60 | 20.41 | 21.19 | 547,083 | +0.78(+3.84%) |
Oct 22, 2014 | 21.23 | 21.29 | 20.33 | 20.40 | 343,250 | -0.82(-3.88%) |
Oct 21, 2014 | 20.80 | 21.23 | 20.65 | 21.23 | 340,401 | +0.59(+2.85%) |
Oct 20, 2014 | 20.65 | 20.83 | 20.37 | 20.64 | 322,816 | -0.17(-0.83%) |
Oct 17, 2014 | 21.18 | 21.20 | 20.49 | 20.81 | 572,189 | -0.10(-0.49%) |
Oct 16, 2014 | 20.61 | 20.86 | 20.42 | 20.91 | 632,331 | -0.17(-0.82%) |
Oct 15, 2014 | 20.15 | 21.12 | 19.93 | 21.09 | 462,232 | +0.64(+3.15%) |
Oct 14, 2014 | 20.14 | 20.60 | 20.14 | 20.44 | 627,491 | +0.43(+2.16%) |
Oct 13, 2014 | 19.56 | 20.07 | 19.55 | 20.01 | 559,303 | +0.43(+2.20%) |
Oct 10, 2014 | 19.66 | 20.11 | 19.36 | 19.58 | 664,045 | -0.17(-0.87%) |
Oct 09, 2014 | 20.08 | 20.12 | 19.41 | 19.75 | 931,556 | -0.38(-1.91%) |
Oct 08, 2014 | 19.22 | 20.31 | 19.13 | 20.14 | 769,378 | +0.90(+4.69%) |
Oct 07, 2014 | 18.91 | 19.43 | 18.68 | 19.24 | 724,764 | +0.13(+0.66%) |
Oct 06, 2014 | 18.72 | 19.26 | 18.72 | 19.11 | 539,484 | +0.43(+2.31%) |
Oct 03, 2014 | 19.09 | 19.09 | 18.57 | 18.68 | 452,426 | -0.25(-1.33%) |
Oct 02, 2014 | 18.64 | 19.01 | 18.64 | 18.93 | 565,877 | +0.21(+1.13%) |
Oct 01, 2014 | 19.05 | 19.30 | 18.72 | 18.72 | 597,238 | -0.36(-1.89%) |
Sep 30, 2014 | 19.53 | 19.59 | 19.07 | 19.08 | 763,155 | -0.48(-2.45%) |
Sep 29, 2014 | 19.34 | 19.58 | 19.24 | 19.56 | 910,512 | -0.01(-0.04%) |
Sep 26, 2014 | 19.69 | 19.70 | 19.43 | 19.56 | 1,124,832 | -0.08(-0.40%) |
Sep 25, 2014 | 19.93 | 20.14 | 19.53 | 19.64 | 1,586,586 | -0.37(-1.84%) |
Sep 24, 2014 | 20.52 | 20.66 | 19.62 | 20.01 | 1,073,654 | -0.85(-4.06%) |
Sep 23, 2014 | 21.00 | 21.10 | 20.68 | 20.86 | 1,050,744 | +0.01(+0.04%) |
Sep 22, 2014 | 22.46 | 22.49 | 19.27 | 20.85 | 3,298,276 | -2.31(-9.99%) |
Sep 19, 2014 | 23.70 | 23.74 | 23.08 | 23.16 | 483,678 | -0.49(-2.06%) |
Sep 18, 2014 | 23.86 | 23.96 | 23.58 | 23.65 | 367,367 | -0.11(-0.46%) |
Sep 17, 2014 | 24.06 | 24.09 | 23.66 | 23.76 | 283,886 | -0.23(-0.95%) |
Sep 16, 2014 | 23.80 | 24.03 | 23.73 | 23.99 | 473,976 | +0.06(+0.26%) |
Sep 15, 2014 | 24.10 | 24.10 | 23.78 | 23.92 | 141,654 | -0.21(-0.88%) |
Sep 12, 2014 | 24.34 | 24.35 | 24.07 | 24.14 | 276,101 | -0.16(-0.68%) |
Sep 11, 2014 | 24.22 | 24.47 | 24.21 | 24.30 | 370,565 | -0.09(-0.35%) |
Sep 10, 2014 | 24.20 | 24.47 | 24.18 | 24.39 | 356,470 | +0.15(+0.61%) |
Sep 09, 2014 | 24.15 | 24.26 | 23.89 | 24.24 | 274,731 | +0.05(+0.19%) |
Sep 08, 2014 | 24.23 | 24.33 | 24.12 | 24.19 | 208,629 | -0.12(-0.48%) |
Sep 05, 2014 | 24.18 | 24.31 | 24.02 | 24.31 | 320,269 | +0.05(+0.23%) |
Sep 04, 2014 | 24.65 | 24.65 | 24.22 | 24.25 | 329,448 | -0.38(-1.56%) |
Sep 03, 2014 | 24.81 | 24.89 | 24.54 | 24.64 | 202,011 | -0.12(-0.48%) |
Sep 02, 2014 | 24.99 | 25.08 | 24.72 | 24.76 | 344,575 | -0.10(-0.41%) |
Aug 29, 2014 | 24.85 | 24.86 | 24.86 | 24.86 | 337,561 | -0.02(-0.09%) |
Aug 28, 2014 | 24.94 | 25.32 | 24.82 | 24.88 | 244,754 | -0.21(-0.84%) |
Aug 27, 2014 | 25.45 | 25.45 | 25.06 | 25.09 | 284,964 | -0.20(-0.81%) |
Aug 26, 2014 | 25.52 | 25.58 | 25.27 | 25.30 | 233,057 | -0.24(-0.95%) |
Aug 25, 2014 | 25.67 | 25.74 | 25.45 | 25.54 | 84,626 | +0.07(+0.28%) |
Aug 22, 2014 | 25.39 | 25.63 | 25.34 | 25.47 | 197,541 | +0.06(+0.25%) |
Aug 21, 2014 | 25.30 | 25.51 | 24.98 | 25.41 | 367,452 | +0.13(+0.53%) |
Aug 20, 2014 | 25.58 | 25.70 | 25.14 | 25.27 | 202,769 | -0.42(-1.62%) |
Aug 19, 2014 | 25.87 | 25.90 | 25.67 | 25.69 | 180,379 | -0.11(-0.43%) |
Aug 18, 2014 | 25.79 | 26.16 | 25.61 | 25.80 | 346,358 | +0.20(+0.77%) |
Aug 15, 2014 | 25.85 | 25.85 | 25.45 | 25.60 | 482,431 | -0.01(-0.03%) |
Aug 14, 2014 | 25.41 | 25.62 | 25.28 | 25.61 | 108,561 | +0.20(+0.77%) |
Aug 13, 2014 | 25.59 | 25.69 | 25.27 | 25.41 | 144,836 | -0.06(-0.25%) |
Aug 12, 2014 | 25.50 | 25.76 | 25.30 | 25.48 | 273,569 | -0.08(-0.31%) |
Aug 11, 2014 | 25.06 | 26.01 | 25.06 | 25.56 | 185,349 | +0.57(+2.29%) |
Aug 08, 2014 | 24.79 | 25.05 | 24.73 | 24.98 | 222,831 | +0.18(+0.73%) |
Aug 07, 2014 | 25.16 | 25.27 | 24.76 | 24.80 | 310,773 | -0.23(-0.91%) |
Aug 06, 2014 | 24.60 | 25.33 | 24.58 | 25.03 | 610,552 | +0.22(+0.88%) |
Aug 05, 2014 | 24.88 | 25.31 | 24.74 | 24.81 | 286,857 | -0.23(-0.91%) |
Aug 04, 2014 | 24.78 | 25.05 | 24.63 | 25.04 | 277,076 | +0.29(+1.17%) |