Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.30 | 25.53 | 25.04 | 25.36 | 1,063,886 | +0.36(+1.44%) |
Oct 30, 2014 | 24.61 | 25.15 | 24.48 | 25.00 | 801,221 | +0.26(+1.06%) |
Oct 29, 2014 | 24.76 | 24.85 | 24.43 | 24.74 | 650,205 | +0.00(+0.00%) |
Oct 28, 2014 | 24.31 | 24.78 | 24.28 | 24.74 | 990,991 | +0.56(+2.30%) |
Oct 27, 2014 | 24.28 | 24.36 | 24.36 | 24.18 | 587,823 | -0.18(-0.72%) |
Oct 24, 2014 | 24.31 | 24.40 | 24.00 | 24.36 | 351,866 | +0.13(+0.52%) |
Oct 23, 2014 | 24.02 | 24.38 | 23.98 | 24.23 | 670,676 | +0.48(+2.01%) |
Oct 22, 2014 | 24.05 | 24.29 | 23.71 | 23.75 | 854,322 | -0.16(-0.65%) |
Oct 21, 2014 | 23.69 | 24.07 | 23.54 | 23.91 | 1,281,003 | +0.38(+1.62%) |
Oct 20, 2014 | 23.26 | 23.58 | 23.09 | 23.53 | 1,138,450 | +0.19(+0.79%) |
Oct 17, 2014 | 23.37 | 23.55 | 23.07 | 23.34 | 1,194,315 | +0.19(+0.84%) |
Oct 16, 2014 | 22.60 | 23.31 | 22.52 | 23.15 | 1,016,787 | +0.20(+0.89%) |
Oct 15, 2014 | 22.30 | 23.01 | 22.05 | 22.94 | 2,124,072 | +0.33(+1.47%) |
Oct 14, 2014 | 22.66 | 23.21 | 22.44 | 22.61 | 1,467,877 | +0.06(+0.26%) |
Oct 13, 2014 | 23.58 | 23.58 | 22.54 | 22.55 | 1,864,982 | -0.14(-0.60%) |
Oct 10, 2014 | 22.83 | 23.04 | 22.60 | 22.69 | 1,029,126 | -0.27(-1.19%) |
Oct 09, 2014 | 23.33 | 23.57 | 22.83 | 22.96 | 1,393,523 | -0.38(-1.63%) |
Oct 08, 2014 | 22.76 | 23.43 | 22.59 | 23.34 | 2,787,348 | +0.68(+3.01%) |
Oct 07, 2014 | 23.69 | 23.69 | 22.59 | 22.66 | 3,955,081 | -1.24(-5.18%) |
Oct 06, 2014 | 24.56 | 24.78 | 23.86 | 23.90 | 1,447,932 | -0.64(-2.62%) |
Oct 03, 2014 | 24.59 | 24.75 | 24.20 | 24.54 | 806,775 | +0.19(+0.76%) |
Oct 02, 2014 | 24.24 | 24.41 | 24.09 | 24.36 | 1,066,774 | +0.05(+0.20%) |
Oct 01, 2014 | 24.61 | 24.61 | 24.01 | 24.31 | 1,464,879 | -0.29(-1.19%) |
Sep 30, 2014 | 24.18 | 24.70 | 24.18 | 24.60 | 2,075,889 | +0.39(+1.61%) |
Sep 29, 2014 | 23.79 | 24.27 | 23.79 | 24.21 | 2,398,136 | +0.13(+0.53%) |
Sep 26, 2014 | 24.03 | 24.31 | 23.88 | 24.08 | 1,414,794 | +0.07(+0.28%) |
Sep 25, 2014 | 24.38 | 24.51 | 23.92 | 24.02 | 1,298,445 | -0.35(-1.44%) |
Sep 24, 2014 | 24.07 | 24.44 | 23.83 | 24.37 | 1,500,436 | +0.58(+2.42%) |
Sep 23, 2014 | 24.04 | 24.14 | 23.73 | 23.79 | 1,074,896 | -0.34(-1.41%) |
Sep 22, 2014 | 24.30 | 24.38 | 23.97 | 24.13 | 850,291 | -0.23(-0.96%) |
Sep 19, 2014 | 24.12 | 24.44 | 24.08 | 24.37 | 2,572,719 | +0.26(+1.09%) |
Sep 18, 2014 | 23.79 | 24.18 | 23.69 | 24.10 | 1,252,051 | +0.59(+2.53%) |
Sep 17, 2014 | 23.45 | 23.59 | 22.90 | 23.51 | 1,066,439 | +0.03(+0.12%) |
Sep 16, 2014 | 23.72 | 23.92 | 23.47 | 23.48 | 795,978 | -0.25(-1.07%) |
Sep 15, 2014 | 23.81 | 23.83 | 23.61 | 23.73 | 662,017 | -0.10(-0.41%) |
Sep 12, 2014 | 23.97 | 24.03 | 23.75 | 23.83 | 565,055 | -0.12(-0.49%) |
Sep 11, 2014 | 23.74 | 24.03 | 23.55 | 23.95 | 363,880 | +0.11(+0.45%) |
Sep 10, 2014 | 23.77 | 23.98 | 23.66 | 23.84 | 433,800 | +0.05(+0.20%) |
Sep 09, 2014 | 23.81 | 23.99 | 23.63 | 23.79 | 768,917 | -0.05(-0.20%) |
Sep 08, 2014 | 23.80 | 24.13 | 23.73 | 23.84 | 583,671 | -0.03(-0.12%) |
Sep 05, 2014 | 23.56 | 23.96 | 23.44 | 23.87 | 1,303,284 | +0.24(+1.03%) |
Sep 04, 2014 | 24.08 | 24.08 | 23.50 | 23.63 | 917,113 | +0.03(+0.12%) |
Sep 03, 2014 | 23.77 | 23.79 | 23.57 | 23.60 | 651,696 | -0.03(-0.12%) |
Sep 02, 2014 | 23.61 | 23.85 | 23.53 | 23.63 | 911,962 | +0.13(+0.54%) |
Aug 29, 2014 | 23.46 | 23.50 | 23.50 | 23.50 | 747,204 | +0.03(+0.12%) |
Aug 28, 2014 | 23.45 | 23.59 | 23.35 | 23.47 | 415,757 | -0.03(-0.12%) |
Aug 27, 2014 | 23.58 | 23.69 | 23.45 | 23.50 | 474,251 | -0.03(-0.12%) |
Aug 26, 2014 | 23.24 | 23.57 | 23.23 | 23.53 | 1,001,045 | +0.33(+1.43%) |
Aug 25, 2014 | 23.59 | 23.59 | 23.09 | 23.20 | 767,782 | -0.25(-1.08%) |
Aug 22, 2014 | 23.78 | 23.78 | 23.40 | 23.45 | 490,631 | -0.40(-1.68%) |
Aug 21, 2014 | 23.59 | 23.88 | 23.51 | 23.85 | 884,116 | +0.27(+1.16%) |
Aug 20, 2014 | 23.74 | 23.82 | 23.49 | 23.58 | 370,626 | -0.27(-1.14%) |
Aug 19, 2014 | 24.07 | 24.09 | 23.79 | 23.85 | 886,930 | -0.10(-0.41%) |
Aug 18, 2014 | 23.74 | 24.08 | 23.72 | 23.95 | 1,021,472 | +0.36(+1.53%) |
Aug 15, 2014 | 23.83 | 23.88 | 23.52 | 23.59 | 966,852 | -0.05(-0.21%) |
Aug 14, 2014 | 23.31 | 23.93 | 23.26 | 23.64 | 1,079,384 | +0.37(+1.59%) |
Aug 13, 2014 | 23.80 | 23.81 | 23.18 | 23.27 | 981,260 | -0.46(-1.93%) |
Aug 12, 2014 | 23.83 | 24.02 | 23.62 | 23.72 | 690,558 | -0.17(-0.69%) |
Aug 11, 2014 | 23.89 | 24.12 | 23.82 | 23.89 | 685,618 | +0.01(+0.04%) |
Aug 08, 2014 | 23.74 | 23.90 | 23.57 | 23.88 | 1,373,760 | +0.26(+1.11%) |
Aug 07, 2014 | 24.03 | 24.12 | 23.53 | 23.62 | 1,227,960 | -0.26(-1.10%) |
Aug 06, 2014 | 23.64 | 24.17 | 23.64 | 23.88 | 2,525,383 | +0.19(+0.82%) |
Aug 05, 2014 | 23.59 | 24.02 | 23.58 | 23.69 | 4,603,825 | -0.36(-1.50%) |
Aug 04, 2014 | 24.30 | 24.45 | 23.44 | 24.05 | 1,100,994 | -0.14(-0.56%) |