Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.89 | 23.05 | 22.44 | 22.85 | 146,967 | +0.51(+2.29%) |
Oct 30, 2014 | 22.14 | 22.53 | 21.54 | 22.34 | 157,348 | +0.05(+0.25%) |
Oct 29, 2014 | 22.04 | 22.43 | 21.69 | 22.29 | 131,831 | +0.36(+1.63%) |
Oct 28, 2014 | 20.33 | 21.99 | 20.33 | 21.93 | 130,769 | +1.53(+7.48%) |
Oct 27, 2014 | 20.86 | 21.05 | 21.05 | 20.40 | 56,691 | -0.65(-3.08%) |
Oct 24, 2014 | 21.37 | 21.41 | 20.87 | 21.05 | 61,898 | -0.31(-1.45%) |
Oct 23, 2014 | 21.03 | 21.44 | 20.71 | 21.36 | 103,165 | +0.67(+3.22%) |
Oct 22, 2014 | 21.28 | 21.37 | 20.67 | 20.70 | 71,520 | -0.46(-2.16%) |
Oct 21, 2014 | 20.27 | 21.35 | 19.52 | 21.15 | 135,022 | +0.91(+4.47%) |
Oct 20, 2014 | 20.29 | 20.32 | 20.00 | 20.25 | 112,261 | -0.08(-0.40%) |
Oct 17, 2014 | 20.99 | 21.12 | 20.31 | 20.33 | 142,395 | -0.37(-1.77%) |
Oct 16, 2014 | 20.15 | 20.84 | 20.07 | 20.70 | 175,796 | +0.22(+1.07%) |
Oct 15, 2014 | 20.17 | 20.54 | 19.37 | 20.48 | 172,905 | +0.05(+0.22%) |
Oct 14, 2014 | 20.29 | 20.69 | 20.13 | 20.43 | 168,919 | +0.31(+1.54%) |
Oct 13, 2014 | 20.50 | 20.76 | 20.10 | 20.12 | 159,732 | -0.47(-2.26%) |
Oct 10, 2014 | 20.88 | 21.11 | 20.29 | 20.59 | 171,087 | -0.46(-2.17%) |
Oct 09, 2014 | 21.88 | 22.33 | 21.03 | 21.04 | 114,966 | -0.92(-4.20%) |
Oct 08, 2014 | 22.05 | 22.17 | 21.37 | 21.97 | 223,909 | -0.06(-0.29%) |
Oct 07, 2014 | 22.90 | 22.96 | 22.02 | 22.03 | 91,084 | -1.09(-4.71%) |
Oct 06, 2014 | 23.58 | 23.63 | 22.95 | 23.12 | 152,012 | -0.35(-1.48%) |
Oct 03, 2014 | 24.64 | 24.64 | 23.30 | 23.47 | 158,077 | -0.88(-3.61%) |
Oct 02, 2014 | 24.05 | 24.56 | 23.87 | 24.34 | 192,714 | +0.37(+1.56%) |
Oct 01, 2014 | 24.49 | 24.54 | 23.91 | 23.97 | 159,996 | -0.46(-1.87%) |
Sep 30, 2014 | 24.34 | 24.91 | 24.15 | 24.43 | 234,097 | +0.13(+0.53%) |
Sep 29, 2014 | 23.87 | 24.52 | 23.84 | 24.30 | 173,759 | +0.09(+0.38%) |
Sep 26, 2014 | 23.65 | 24.45 | 23.36 | 24.21 | 161,319 | +0.53(+2.24%) |
Sep 25, 2014 | 23.75 | 24.00 | 23.46 | 23.68 | 185,150 | -0.11(-0.46%) |
Sep 24, 2014 | 23.61 | 23.97 | 23.20 | 23.79 | 143,018 | +0.17(+0.74%) |
Sep 23, 2014 | 24.23 | 24.27 | 23.55 | 23.61 | 111,343 | -0.68(-2.78%) |
Sep 22, 2014 | 25.54 | 25.60 | 24.25 | 24.29 | 132,566 | -1.35(-5.28%) |
Sep 19, 2014 | 26.38 | 26.97 | 25.44 | 25.64 | 208,169 | -0.59(-2.23%) |
Sep 18, 2014 | 25.62 | 26.54 | 25.49 | 26.23 | 117,899 | +0.68(+2.65%) |
Sep 17, 2014 | 25.69 | 25.95 | 25.44 | 25.55 | 103,399 | -0.05(-0.21%) |
Sep 16, 2014 | 25.12 | 25.75 | 24.20 | 25.61 | 168,931 | +0.50(+2.00%) |
Sep 15, 2014 | 25.17 | 25.24 | 24.93 | 25.10 | 99,905 | -0.26(-1.01%) |
Sep 12, 2014 | 25.41 | 25.46 | 25.18 | 25.36 | 122,665 | -0.05(-0.22%) |
Sep 11, 2014 | 25.21 | 25.62 | 24.92 | 25.41 | 144,723 | -0.02(-0.07%) |
Sep 10, 2014 | 25.75 | 25.75 | 25.37 | 25.43 | 65,216 | -0.34(-1.31%) |
Sep 09, 2014 | 26.75 | 26.91 | 25.39 | 25.77 | 152,965 | -1.11(-4.12%) |
Sep 08, 2014 | 25.98 | 26.97 | 25.74 | 26.88 | 215,603 | +0.80(+3.09%) |
Sep 05, 2014 | 26.11 | 26.11 | 25.99 | 26.07 | 77,363 | -0.20(-0.77%) |
Sep 04, 2014 | 26.67 | 26.86 | 26.07 | 26.27 | 72,462 | -0.32(-1.20%) |
Sep 03, 2014 | 26.68 | 26.72 | 26.30 | 26.59 | 125,439 | +0.08(+0.31%) |
Sep 02, 2014 | 26.56 | 26.56 | 26.32 | 26.51 | 162,306 | -0.10(-0.38%) |
Aug 29, 2014 | 26.46 | 26.61 | 26.61 | 26.61 | 50,551 | +0.16(+0.62%) |
Aug 28, 2014 | 26.40 | 26.61 | 26.10 | 26.45 | 79,760 | -0.01(-0.03%) |
Aug 27, 2014 | 26.54 | 26.90 | 26.40 | 26.46 | 159,975 | -0.09(-0.34%) |
Aug 26, 2014 | 26.45 | 26.83 | 26.31 | 26.55 | 95,712 | +0.08(+0.31%) |
Aug 25, 2014 | 26.23 | 26.59 | 26.08 | 26.46 | 87,802 | +0.30(+1.15%) |
Aug 22, 2014 | 25.79 | 26.36 | 25.71 | 26.16 | 87,760 | +0.33(+1.27%) |
Aug 21, 2014 | 25.60 | 26.01 | 25.50 | 25.84 | 73,769 | +0.28(+1.11%) |
Aug 20, 2014 | 25.59 | 25.84 | 25.43 | 25.55 | 111,918 | -0.12(-0.46%) |
Aug 19, 2014 | 25.98 | 26.27 | 25.52 | 25.67 | 67,283 | -0.23(-0.88%) |
Aug 18, 2014 | 25.44 | 26.12 | 25.06 | 25.90 | 110,248 | +0.63(+2.49%) |
Aug 15, 2014 | 25.68 | 25.68 | 24.82 | 25.27 | 85,582 | -0.15(-0.57%) |
Aug 14, 2014 | 25.69 | 25.82 | 25.21 | 25.42 | 99,168 | -0.19(-0.75%) |
Aug 13, 2014 | 25.67 | 26.18 | 25.54 | 25.61 | 161,665 | -0.06(-0.25%) |
Aug 12, 2014 | 25.42 | 25.75 | 24.40 | 25.67 | 236,602 | +0.26(+1.04%) |
Aug 11, 2014 | 25.79 | 26.21 | 25.31 | 25.41 | 162,992 | -0.36(-1.38%) |
Aug 08, 2014 | 25.59 | 25.91 | 25.52 | 25.76 | 221,334 | +0.18(+0.71%) |
Aug 07, 2014 | 25.44 | 25.78 | 25.31 | 25.58 | 179,390 | +0.14(+0.54%) |
Aug 06, 2014 | 25.33 | 25.88 | 25.33 | 25.44 | 176,979 | -0.27(-1.06%) |
Aug 05, 2014 | 25.22 | 26.51 | 25.08 | 25.72 | 351,238 | -0.83(-3.14%) |
Aug 04, 2014 | 26.25 | 26.69 | 26.00 | 26.55 | 104,523 | +0.40(+1.52%) |