Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.00 | 24.45 | 23.70 | 23.98 | 636,926 | +0.28(+1.18%) |
Oct 30, 2014 | 23.80 | 24.55 | 23.08 | 23.70 | 1,211,196 | +0.85(+3.72%) |
Oct 29, 2014 | 23.22 | 23.54 | 22.74 | 22.85 | 358,304 | -0.23(-1.00%) |
Oct 28, 2014 | 22.62 | 23.15 | 22.40 | 23.08 | 335,943 | +0.67(+2.99%) |
Oct 27, 2014 | 22.55 | 22.75 | 22.75 | 22.41 | 294,253 | -0.34(-1.49%) |
Oct 24, 2014 | 22.66 | 22.94 | 22.66 | 22.75 | 252,705 | +0.11(+0.49%) |
Oct 23, 2014 | 22.62 | 22.69 | 22.41 | 22.64 | 170,999 | +0.33(+1.48%) |
Oct 22, 2014 | 22.96 | 23.05 | 22.26 | 22.31 | 152,726 | -0.41(-1.80%) |
Oct 21, 2014 | 21.65 | 23.08 | 21.45 | 22.72 | 253,372 | +1.09(+5.04%) |
Oct 20, 2014 | 21.25 | 21.73 | 21.17 | 21.63 | 469,873 | +0.44(+2.08%) |
Oct 17, 2014 | 21.00 | 21.50 | 20.99 | 21.19 | 348,267 | +0.54(+2.62%) |
Oct 16, 2014 | 20.72 | 20.98 | 20.32 | 20.65 | 531,341 | -0.41(-1.95%) |
Oct 15, 2014 | 20.90 | 22.68 | 20.57 | 21.06 | 870,563 | -0.39(-1.82%) |
Oct 14, 2014 | 21.64 | 21.64 | 21.33 | 21.45 | 446,672 | -0.09(-0.42%) |
Oct 13, 2014 | 22.01 | 22.16 | 21.38 | 21.54 | 460,659 | -0.54(-2.45%) |
Oct 10, 2014 | 22.51 | 22.82 | 22.03 | 22.08 | 566,679 | -0.52(-2.30%) |
Oct 09, 2014 | 23.12 | 23.16 | 22.51 | 22.60 | 899,186 | -0.53(-2.29%) |
Oct 08, 2014 | 23.06 | 23.46 | 22.95 | 23.13 | 564,469 | +0.04(+0.17%) |
Oct 07, 2014 | 22.96 | 23.37 | 22.72 | 23.09 | 334,785 | +0.12(+0.52%) |
Oct 06, 2014 | 23.55 | 23.66 | 22.93 | 22.97 | 332,884 | -0.39(-1.67%) |
Oct 03, 2014 | 23.62 | 23.85 | 23.35 | 23.36 | 516,441 | -0.16(-0.68%) |
Oct 02, 2014 | 23.83 | 23.92 | 23.14 | 23.52 | 447,898 | -0.25(-1.05%) |
Oct 01, 2014 | 24.15 | 24.32 | 23.51 | 23.77 | 663,843 | -0.43(-1.78%) |
Sep 30, 2014 | 24.27 | 24.39 | 23.77 | 24.20 | 2,838,202 | -0.17(-0.70%) |
Sep 29, 2014 | 23.70 | 24.48 | 23.50 | 24.37 | 898,181 | +0.65(+2.74%) |
Sep 26, 2014 | 24.47 | 24.50 | 23.64 | 23.72 | 660,567 | -0.57(-2.35%) |
Sep 25, 2014 | 24.33 | 24.43 | 24.01 | 24.29 | 654,741 | -0.14(-0.57%) |
Sep 24, 2014 | 24.19 | 24.65 | 24.05 | 24.43 | 648,256 | +0.24(+0.99%) |
Sep 23, 2014 | 24.45 | 24.55 | 24.06 | 24.19 | 555,852 | -0.24(-0.98%) |
Sep 22, 2014 | 24.29 | 24.77 | 23.97 | 24.43 | 478,623 | -0.06(-0.24%) |
Sep 19, 2014 | 24.61 | 24.78 | 24.28 | 24.49 | 2,516,724 | +0.01(+0.04%) |
Sep 18, 2014 | 24.35 | 24.50 | 24.32 | 24.48 | 383,707 | +0.15(+0.62%) |
Sep 17, 2014 | 24.19 | 24.59 | 23.33 | 24.33 | 596,439 | +0.15(+0.62%) |
Sep 16, 2014 | 24.19 | 24.19 | 23.68 | 24.18 | 497,154 | +0.24(+1.00%) |
Sep 15, 2014 | 24.08 | 24.08 | 23.64 | 23.94 | 523,170 | -0.14(-0.58%) |
Sep 12, 2014 | 24.74 | 25.23 | 23.73 | 24.08 | 708,647 | -0.95(-3.80%) |
Sep 11, 2014 | 24.70 | 25.11 | 24.33 | 25.03 | 531,957 | +0.39(+1.58%) |
Sep 10, 2014 | 24.43 | 24.79 | 24.25 | 24.64 | 771,051 | +0.23(+0.94%) |
Sep 09, 2014 | 24.26 | 24.58 | 23.78 | 24.41 | 968,591 | +0.21(+0.87%) |
Sep 08, 2014 | 23.35 | 24.66 | 23.35 | 24.20 | 1,557,060 | +0.46(+1.94%) |
Sep 05, 2014 | 23.55 | 23.96 | 23.55 | 23.74 | 684,528 | -0.01(-0.04%) |
Sep 04, 2014 | 23.97 | 23.97 | 23.14 | 23.75 | 453,887 | +0.06(+0.25%) |
Sep 03, 2014 | 24.32 | 24.32 | 22.98 | 23.69 | 897,356 | -0.37(-1.54%) |
Sep 02, 2014 | 24.80 | 24.93 | 23.97 | 24.06 | 812,971 | -0.49(-2.00%) |
Aug 29, 2014 | 24.60 | 24.55 | 24.55 | 24.55 | 957,300 | +0.04(+0.16%) |
Aug 28, 2014 | 24.18 | 24.91 | 23.81 | 24.51 | 627,664 | +0.29(+1.20%) |
Aug 27, 2014 | 23.75 | 24.80 | 23.62 | 24.22 | 760,048 | +0.22(+0.92%) |
Aug 26, 2014 | 23.59 | 24.01 | 23.34 | 24.00 | 1,412,331 | +0.65(+2.78%) |
Aug 25, 2014 | 22.93 | 23.66 | 22.56 | 23.35 | 639,811 | +0.53(+2.32%) |
Aug 22, 2014 | 22.60 | 23.11 | 22.60 | 22.82 | 478,077 | +0.28(+1.24%) |
Aug 21, 2014 | 22.72 | 22.85 | 22.52 | 22.54 | 290,482 | -0.22(-0.97%) |
Aug 20, 2014 | 22.48 | 23.26 | 22.48 | 22.76 | 938,771 | +0.18(+0.80%) |
Aug 19, 2014 | 22.48 | 22.70 | 22.25 | 22.58 | 926,185 | -0.12(-0.53%) |
Aug 18, 2014 | 21.50 | 22.99 | 21.50 | 22.70 | 1,487,202 | +1.33(+6.22%) |
Aug 15, 2014 | 20.88 | 21.52 | 20.45 | 21.37 | 924,733 | +0.63(+3.04%) |
Aug 14, 2014 | 20.72 | 20.95 | 20.60 | 20.74 | 198,677 | +0.02(+0.10%) |
Aug 13, 2014 | 20.50 | 20.88 | 20.46 | 20.72 | 769,447 | +0.34(+1.67%) |
Aug 12, 2014 | 20.00 | 20.78 | 20.00 | 20.38 | 803,021 | +0.28(+1.39%) |
Aug 11, 2014 | 18.88 | 20.20 | 18.61 | 20.10 | 1,143,313 | +1.40(+7.49%) |
Aug 08, 2014 | 17.77 | 18.61 | 17.60 | 18.70 | 374,565 | +1.08(+6.13%) |
Aug 07, 2014 | 17.87 | 18.09 | 17.05 | 17.62 | 568,822 | -0.04(-0.23%) |
Aug 06, 2014 | 18.51 | 19.05 | 17.59 | 17.66 | 1,188,236 | -0.77(-4.18%) |
Aug 05, 2014 | 18.18 | 19.40 | 17.61 | 18.43 | 1,911,013 | +0.50(+2.79%) |
Aug 04, 2014 | 17.48 | 18.60 | 17.27 | 17.93 | 311,473 | +0.24(+1.36%) |