Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.18 | 24.25 | 24.05 | 24.09 | 21,974 | +0.03(+0.12%) |
Oct 30, 2014 | 23.74 | 24.13 | 23.66 | 24.06 | 39,028 | +0.02(+0.08%) |
Oct 29, 2014 | 24.19 | 24.32 | 23.94 | 24.04 | 30,988 | -0.06(-0.25%) |
Oct 28, 2014 | 24.00 | 24.10 | 23.96 | 24.10 | 27,159 | +0.30(+1.26%) |
Oct 27, 2014 | 23.46 | 23.80 | 23.51 | 23.80 | 40,472 | +0.29(+1.23%) |
Oct 24, 2014 | 23.55 | 23.56 | 23.42 | 23.51 | 53,655 | -0.12(-0.53%) |
Oct 23, 2014 | 23.47 | 23.75 | 23.47 | 23.64 | 52,861 | +0.48(+2.05%) |
Oct 22, 2014 | 23.41 | 23.41 | 23.06 | 23.16 | 28,090 | -0.55(-2.32%) |
Oct 21, 2014 | 23.47 | 23.71 | 23.47 | 23.71 | 28,440 | +0.46(+2.00%) |
Oct 20, 2014 | 22.99 | 23.30 | 22.99 | 23.25 | 64,422 | -0.11(-0.49%) |
Oct 17, 2014 | 23.36 | 24.00 | 23.12 | 23.36 | 29,356 | +0.46(+2.01%) |
Oct 16, 2014 | 22.58 | 23.04 | 22.50 | 22.90 | 39,067 | -0.16(-0.67%) |
Oct 15, 2014 | 23.22 | 23.22 | 22.65 | 23.05 | 28,088 | -0.30(-1.31%) |
Oct 14, 2014 | 23.33 | 23.50 | 23.28 | 23.36 | 49,518 | +0.22(+0.95%) |
Oct 13, 2014 | 23.36 | 23.36 | 23.06 | 23.14 | 39,675 | -0.04(-0.15%) |
Oct 10, 2014 | 23.48 | 23.48 | 23.16 | 23.18 | 37,458 | -0.43(-1.80%) |
Oct 09, 2014 | 24.04 | 24.04 | 23.56 | 23.60 | 28,271 | -0.41(-1.71%) |
Oct 08, 2014 | 23.61 | 24.03 | 23.52 | 24.01 | 75,852 | +0.26(+1.09%) |
Oct 07, 2014 | 24.02 | 24.02 | 23.73 | 23.75 | 20,683 | -0.11(-0.46%) |
Oct 06, 2014 | 23.73 | 23.89 | 23.65 | 23.86 | 31,241 | +0.38(+1.62%) |
Oct 03, 2014 | 23.54 | 23.55 | 23.42 | 23.48 | 29,175 | -0.22(-0.93%) |
Oct 02, 2014 | 23.82 | 23.82 | 23.59 | 23.70 | 16,821 | -0.35(-1.46%) |
Oct 01, 2014 | 23.97 | 24.06 | 23.85 | 24.05 | 16,096 | -0.27(-1.11%) |
Sep 30, 2014 | 24.15 | 24.45 | 24.13 | 24.32 | 35,111 | +0.14(+0.58%) |
Sep 29, 2014 | 24.08 | 24.23 | 24.01 | 24.18 | 97,724 | -0.23(-0.94%) |
Sep 26, 2014 | 24.32 | 24.41 | 24.25 | 24.41 | 94,930 | +0.13(+0.54%) |
Sep 25, 2014 | 24.62 | 24.65 | 24.28 | 24.28 | 77,736 | -0.81(-3.23%) |
Sep 24, 2014 | 24.80 | 25.10 | 24.74 | 25.09 | 57,975 | +0.27(+1.09%) |
Sep 23, 2014 | 24.92 | 25.08 | 24.77 | 24.82 | 35,960 | -0.48(-1.92%) |
Sep 22, 2014 | 25.33 | 25.37 | 25.23 | 25.30 | 45,919 | -0.11(-0.41%) |
Sep 19, 2014 | 25.42 | 25.51 | 25.35 | 25.41 | 43,765 | -0.12(-0.47%) |
Sep 18, 2014 | 25.41 | 25.58 | 25.40 | 25.53 | 26,380 | +0.47(+1.88%) |
Sep 17, 2014 | 25.35 | 25.35 | 25.06 | 25.06 | 36,099 | -0.13(-0.52%) |
Sep 16, 2014 | 25.05 | 25.25 | 24.98 | 25.19 | 20,344 | -0.07(-0.28%) |
Sep 15, 2014 | 25.22 | 25.35 | 25.22 | 25.26 | 14,991 | +0.00(+0.00%) |
Sep 12, 2014 | 25.24 | 25.39 | 25.21 | 25.26 | 49,071 | +0.06(+0.24%) |
Sep 11, 2014 | 25.08 | 25.27 | 25.03 | 25.20 | 22,797 | +0.06(+0.24%) |
Sep 10, 2014 | 25.11 | 25.23 | 25.08 | 25.14 | 68,428 | -0.22(-0.87%) |
Sep 09, 2014 | 25.28 | 25.36 | 25.25 | 25.36 | 17,883 | +0.05(+0.20%) |
Sep 08, 2014 | 25.41 | 25.51 | 25.30 | 25.31 | 16,305 | -0.29(-1.13%) |
Sep 05, 2014 | 25.60 | 25.60 | 25.54 | 25.60 | 13,948 | +0.00(+0.00%) |
Sep 04, 2014 | 25.79 | 25.80 | 25.60 | 25.60 | 22,040 | -0.06(-0.25%) |
Sep 03, 2014 | 25.75 | 25.76 | 25.63 | 25.66 | 22,997 | +0.23(+0.92%) |
Sep 02, 2014 | 25.44 | 25.57 | 25.43 | 9,746 | -0.14(-0.55%) | |
Aug 29, 2014 | 25.57 | 25.57 | 25.57 | 0 | -0.03(-0.12%) | |
Aug 28, 2014 | 25.61 | 25.65 | 25.55 | 25.60 | 14,975 | -0.23(-0.89%) |
Aug 27, 2014 | 25.83 | 25.88 | 25.76 | 25.83 | 25,615 | -0.01(-0.04%) |
Aug 26, 2014 | 25.84 | 25.96 | 25.84 | 25.84 | 20,659 | +0.17(+0.66%) |
Aug 25, 2014 | 25.62 | 25.71 | 25.62 | 25.67 | 20,852 | +0.46(+1.82%) |
Aug 22, 2014 | 25.30 | 25.33 | 25.14 | 25.21 | 40,807 | -0.28(-1.10%) |
Aug 21, 2014 | 25.53 | 25.26 | 25.49 | 13,445 | +0.23(+0.91%) | |
Aug 20, 2014 | 25.21 | 25.39 | 25.16 | 25.26 | 27,351 | -0.24(-0.94%) |
Aug 19, 2014 | 25.45 | 25.52 | 25.39 | 25.50 | 10,011 | +0.06(+0.24%) |
Aug 18, 2014 | 25.35 | 25.45 | 25.33 | 25.44 | 49,799 | +0.15(+0.59%) |
Aug 15, 2014 | 25.66 | 25.69 | 25.11 | 25.29 | 20,508 | -0.04(-0.16%) |
Aug 14, 2014 | 25.46 | 25.46 | 25.33 | 25.33 | 23,602 | -0.03(-0.12%) |
Aug 13, 2014 | 25.39 | 25.42 | 25.32 | 25.36 | 34,059 | +0.32(+1.28%) |
Aug 12, 2014 | 25.02 | 25.09 | 24.93 | 25.04 | 17,375 | -0.16(-0.63%) |
Aug 11, 2014 | 25.23 | 25.23 | 25.15 | 25.20 | 16,962 | +0.14(+0.56%) |
Aug 08, 2014 | 24.86 | 25.02 | 24.81 | 25.06 | 51,120 | +0.24(+0.97%) |
Aug 07, 2014 | 25.08 | 25.08 | 24.70 | 24.82 | 19,050 | -0.40(-1.59%) |
Aug 06, 2014 | 24.90 | 25.30 | 24.90 | 25.22 | 17,088 | +0.13(+0.52%) |
Aug 05, 2014 | 25.24 | 25.31 | 24.98 | 25.09 | 41,549 | +0.06(+0.24%) |
Aug 04, 2014 | 25.18 | 25.18 | 24.92 | 25.03 | 37,305 | +0.01(+0.04%) |