Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.62 | 25.92 | 25.20 | 25.64 | 711,512 | +0.50(+1.99%) |
Oct 30, 2014 | 24.31 | 25.38 | 24.19 | 25.14 | 1,000,739 | +0.68(+2.78%) |
Oct 29, 2014 | 24.42 | 24.46 | 24.17 | 24.46 | 765,641 | +0.05(+0.20%) |
Oct 28, 2014 | 23.73 | 24.45 | 23.65 | 24.41 | 761,901 | +0.76(+3.21%) |
Oct 27, 2014 | 23.65 | 23.69 | 23.69 | 23.65 | 767,781 | -0.04(-0.17%) |
Oct 24, 2014 | 23.64 | 23.81 | 23.45 | 23.69 | 908,487 | +0.09(+0.38%) |
Oct 23, 2014 | 23.85 | 24.13 | 23.35 | 23.60 | 1,573,337 | -0.02(-0.08%) |
Oct 22, 2014 | 23.27 | 24.77 | 22.81 | 23.62 | 3,445,436 | +4.24(+21.88%) |
Oct 21, 2014 | 19.28 | 19.45 | 19.18 | 19.38 | 785,644 | +0.27(+1.41%) |
Oct 20, 2014 | 18.86 | 19.08 | 18.84 | 19.11 | 1,082,862 | +0.04(+0.21%) |
Oct 17, 2014 | 19.21 | 19.25 | 18.98 | 19.07 | 621,977 | +0.08(+0.42%) |
Oct 16, 2014 | 19.14 | 19.39 | 18.97 | 18.99 | 1,078,235 | -0.43(-2.21%) |
Oct 15, 2014 | 18.84 | 19.58 | 18.72 | 19.42 | 964,146 | +0.25(+1.30%) |
Oct 14, 2014 | 19.20 | 19.46 | 19.03 | 19.17 | 846,419 | +0.15(+0.79%) |
Oct 13, 2014 | 19.13 | 19.45 | 18.86 | 19.02 | 757,554 | -0.08(-0.42%) |
Oct 10, 2014 | 19.53 | 19.84 | 19.09 | 19.10 | 495,963 | -0.53(-2.70%) |
Oct 09, 2014 | 20.17 | 20.46 | 19.61 | 19.63 | 553,346 | -0.57(-2.82%) |
Oct 08, 2014 | 20.60 | 20.76 | 19.85 | 20.20 | 912,887 | -0.42(-2.04%) |
Oct 07, 2014 | 20.63 | 21.25 | 20.46 | 20.62 | 811,875 | -0.22(-1.06%) |
Oct 06, 2014 | 23.60 | 23.75 | 20.55 | 20.84 | 3,104,366 | -2.76(-11.69%) |
Oct 03, 2014 | 23.42 | 23.91 | 23.24 | 23.60 | 219,256 | +0.45(+1.94%) |
Oct 02, 2014 | 22.89 | 23.35 | 22.61 | 23.15 | 191,030 | +0.23(+1.00%) |
Oct 01, 2014 | 23.34 | 23.67 | 22.88 | 22.92 | 374,546 | -0.49(-2.09%) |
Sep 30, 2014 | 23.31 | 23.67 | 23.21 | 23.41 | 510,396 | +0.10(+0.43%) |
Sep 29, 2014 | 22.40 | 23.32 | 22.40 | 23.31 | 355,438 | +0.63(+2.78%) |
Sep 26, 2014 | 22.55 | 22.71 | 22.39 | 22.68 | 360,313 | +0.18(+0.80%) |
Sep 25, 2014 | 22.60 | 22.70 | 22.33 | 22.50 | 443,218 | -0.10(-0.44%) |
Sep 24, 2014 | 22.55 | 22.66 | 22.27 | 22.60 | 307,525 | +0.45(+2.03%) |
Sep 23, 2014 | 22.21 | 22.54 | 22.06 | 22.15 | 282,357 | -0.10(-0.45%) |
Sep 22, 2014 | 22.68 | 22.80 | 22.00 | 22.25 | 378,226 | -0.55(-2.41%) |
Sep 19, 2014 | 23.04 | 23.29 | 22.69 | 22.80 | 386,986 | -0.20(-0.87%) |
Sep 18, 2014 | 22.76 | 23.03 | 22.69 | 23.00 | 151,180 | +0.36(+1.59%) |
Sep 17, 2014 | 22.69 | 22.87 | 22.54 | 22.64 | 133,531 | -0.08(-0.35%) |
Sep 16, 2014 | 22.78 | 22.89 | 22.50 | 22.72 | 303,563 | -0.10(-0.44%) |
Sep 15, 2014 | 23.51 | 23.56 | 22.79 | 22.82 | 388,021 | -0.69(-2.93%) |
Sep 12, 2014 | 23.77 | 23.83 | 23.43 | 23.51 | 770,480 | -0.20(-0.84%) |
Sep 11, 2014 | 23.20 | 23.76 | 23.19 | 23.71 | 213,655 | +0.38(+1.63%) |
Sep 10, 2014 | 23.17 | 23.34 | 22.81 | 23.33 | 444,587 | +0.20(+0.86%) |
Sep 09, 2014 | 23.43 | 23.58 | 23.04 | 23.13 | 330,637 | -0.36(-1.53%) |
Sep 08, 2014 | 23.22 | 23.49 | 23.11 | 23.49 | 200,211 | +0.20(+0.86%) |
Sep 05, 2014 | 23.30 | 23.34 | 23.02 | 23.29 | 252,487 | -0.07(-0.30%) |
Sep 04, 2014 | 23.76 | 23.99 | 23.31 | 23.36 | 230,797 | -0.38(-1.60%) |
Sep 03, 2014 | 23.98 | 24.20 | 23.54 | 23.74 | 328,734 | -0.21(-0.88%) |
Sep 02, 2014 | 23.35 | 23.96 | 23.10 | 23.95 | 779,547 | +0.54(+2.31%) |
Aug 29, 2014 | 23.23 | 23.41 | 23.41 | 23.41 | 555,700 | +0.27(+1.17%) |
Aug 28, 2014 | 23.05 | 23.27 | 23.01 | 23.14 | 406,644 | +0.00(+0.00%) |
Aug 27, 2014 | 23.16 | 23.45 | 22.98 | 23.14 | 815,650 | -0.04(-0.17%) |
Aug 26, 2014 | 23.12 | 23.23 | 22.93 | 23.18 | 432,909 | +0.11(+0.48%) |
Aug 25, 2014 | 23.19 | 23.44 | 22.93 | 23.07 | 246,745 | -0.02(-0.09%) |
Aug 22, 2014 | 23.00 | 23.25 | 22.70 | 23.09 | 374,741 | +0.10(+0.43%) |
Aug 21, 2014 | 22.70 | 23.08 | 22.61 | 22.99 | 348,907 | +0.29(+1.28%) |
Aug 20, 2014 | 22.66 | 22.78 | 22.48 | 22.70 | 308,701 | -0.02(-0.09%) |
Aug 19, 2014 | 22.69 | 22.80 | 22.54 | 22.72 | 268,336 | +0.11(+0.49%) |
Aug 18, 2014 | 22.45 | 22.76 | 22.45 | 22.61 | 325,027 | +0.36(+1.62%) |
Aug 15, 2014 | 22.46 | 22.56 | 22.13 | 22.25 | 570,827 | -0.04(-0.18%) |
Aug 14, 2014 | 22.29 | 22.38 | 22.10 | 22.29 | 306,198 | +0.05(+0.22%) |
Aug 13, 2014 | 21.94 | 22.26 | 21.94 | 22.24 | 494,766 | +0.41(+1.88%) |
Aug 12, 2014 | 22.14 | 22.34 | 21.63 | 21.83 | 537,000 | -0.43(-1.93%) |
Aug 11, 2014 | 22.01 | 22.40 | 21.88 | 22.26 | 692,758 | +0.34(+1.55%) |
Aug 08, 2014 | 21.78 | 21.96 | 21.64 | 21.92 | 305,152 | +0.20(+0.92%) |
Aug 07, 2014 | 21.65 | 22.13 | 21.52 | 21.72 | 671,786 | +0.12(+0.56%) |
Aug 06, 2014 | 21.51 | 21.87 | 21.30 | 21.60 | 831,223 | -0.43(-1.95%) |
Aug 05, 2014 | 21.48 | 22.25 | 21.48 | 22.03 | 1,024,022 | +0.33(+1.52%) |
Aug 04, 2014 | 21.40 | 21.75 | 20.89 | 21.70 | 707,627 | +0.46(+2.17%) |