Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.87 | 24.10 | 23.83 | 24.05 | 1,434,043 | +1.10(+4.80%) |
Oct 30, 2014 | 22.79 | 23.07 | 22.71 | 22.95 | 1,403,388 | -0.03(-0.13%) |
Oct 29, 2014 | 22.87 | 22.99 | 22.83 | 22.98 | 2,025,167 | +0.52(+2.33%) |
Oct 28, 2014 | 22.79 | 22.80 | 21.94 | 22.46 | 4,128,821 | -0.62(-2.69%) |
Oct 27, 2014 | 23.06 | 23.15 | 23.26 | 23.08 | 1,190,845 | -0.19(-0.80%) |
Oct 24, 2014 | 23.20 | 23.31 | 23.05 | 23.26 | 1,370,199 | -0.41(-1.74%) |
Oct 23, 2014 | 23.66 | 23.86 | 23.56 | 23.68 | 635,375 | +0.00(+0.00%) |
Oct 22, 2014 | 23.80 | 23.94 | 23.67 | 23.68 | 762,408 | +0.05(+0.22%) |
Oct 21, 2014 | 23.51 | 23.66 | 23.44 | 23.62 | 872,386 | -0.05(-0.19%) |
Oct 20, 2014 | 23.52 | 23.70 | 23.43 | 23.67 | 857,063 | +0.36(+1.54%) |
Oct 17, 2014 | 23.29 | 23.42 | 23.20 | 23.31 | 1,169,493 | +0.16(+0.71%) |
Oct 16, 2014 | 22.94 | 23.28 | 22.79 | 23.14 | 1,618,510 | -0.25(-1.09%) |
Oct 15, 2014 | 23.50 | 23.53 | 22.86 | 23.40 | 3,837,938 | -0.22(-0.95%) |
Oct 14, 2014 | 23.79 | 23.86 | 23.56 | 23.62 | 2,874,532 | +0.12(+0.51%) |
Oct 13, 2014 | 23.86 | 23.95 | 23.48 | 23.50 | 1,129,317 | -0.23(-0.98%) |
Oct 10, 2014 | 24.16 | 24.16 | 23.71 | 23.74 | 987,190 | -0.34(-1.40%) |
Oct 09, 2014 | 24.42 | 24.42 | 24.02 | 24.07 | 1,846,479 | -0.53(-2.16%) |
Oct 08, 2014 | 24.34 | 24.63 | 24.09 | 24.60 | 3,792,214 | +0.20(+0.83%) |
Oct 07, 2014 | 24.68 | 24.68 | 24.38 | 24.40 | 3,263,749 | -0.10(-0.40%) |
Oct 06, 2014 | 24.58 | 24.69 | 24.46 | 24.50 | 1,723,196 | +0.18(+0.74%) |
Oct 03, 2014 | 24.33 | 24.44 | 24.22 | 24.32 | 4,996,595 | +0.36(+1.50%) |
Oct 02, 2014 | 24.92 | 24.92 | 23.41 | 23.96 | 9,180,179 | -1.34(-5.30%) |
Oct 01, 2014 | 25.56 | 25.58 | 25.23 | 25.30 | 927,149 | -0.37(-1.43%) |
Sep 30, 2014 | 25.74 | 25.82 | 25.65 | 25.67 | 1,053,484 | +0.18(+0.71%) |
Sep 29, 2014 | 25.63 | 25.65 | 25.49 | 25.49 | 1,098,031 | -0.28(-1.10%) |
Sep 26, 2014 | 25.70 | 25.80 | 25.65 | 25.77 | 897,891 | +0.04(+0.17%) |
Sep 25, 2014 | 25.94 | 26.00 | 25.69 | 25.73 | 844,067 | -0.30(-1.15%) |
Sep 24, 2014 | 25.92 | 26.08 | 25.92 | 26.03 | 964,318 | +0.33(+1.28%) |
Sep 23, 2014 | 25.94 | 26.09 | 25.66 | 25.70 | 711,037 | -0.20(-0.78%) |
Sep 22, 2014 | 25.94 | 26.06 | 25.88 | 25.90 | 680,087 | +0.10(+0.38%) |
Sep 19, 2014 | 25.87 | 25.91 | 25.74 | 25.80 | 408,823 | -0.05(-0.20%) |
Sep 18, 2014 | 25.59 | 25.86 | 25.59 | 25.86 | 515,495 | +0.45(+1.77%) |
Sep 17, 2014 | 25.50 | 25.56 | 25.35 | 25.41 | 584,668 | -0.15(-0.59%) |
Sep 16, 2014 | 25.51 | 25.65 | 25.50 | 25.56 | 1,644,783 | -0.28(-1.07%) |
Sep 15, 2014 | 25.79 | 25.86 | 25.71 | 25.83 | 1,311,484 | +0.00(+0.00%) |
Sep 12, 2014 | 25.77 | 25.86 | 25.75 | 25.83 | 891,505 | +0.07(+0.29%) |
Sep 11, 2014 | 25.57 | 25.77 | 25.57 | 25.76 | 535,985 | +0.13(+0.50%) |
Sep 10, 2014 | 25.58 | 25.64 | 25.50 | 25.63 | 718,844 | +0.40(+1.60%) |
Sep 09, 2014 | 25.35 | 25.36 | 25.22 | 25.23 | 571,841 | -0.12(-0.47%) |
Sep 08, 2014 | 25.32 | 25.37 | 25.26 | 25.35 | 874,751 | +0.00(+0.00%) |
Sep 05, 2014 | 25.35 | 25.36 | 25.27 | 25.35 | 1,270,144 | -0.03(-0.12%) |
Sep 04, 2014 | 25.45 | 25.51 | 25.37 | 25.38 | 1,203,603 | -0.05(-0.21%) |
Sep 03, 2014 | 25.35 | 25.49 | 25.35 | 25.43 | 1,241,266 | +0.14(+0.56%) |
Sep 02, 2014 | 25.32 | 25.35 | 25.22 | 25.29 | 1,269,239 | -0.21(-0.82%) |
Aug 29, 2014 | 25.44 | 25.50 | 25.50 | 25.50 | 1,025,684 | -0.01(-0.06%) |
Aug 28, 2014 | 25.42 | 25.54 | 25.31 | 25.51 | 831,191 | +0.09(+0.35%) |
Aug 27, 2014 | 25.58 | 25.66 | 25.41 | 25.42 | 1,547,040 | -0.25(-0.96%) |
Aug 26, 2014 | 25.61 | 25.75 | 25.54 | 25.67 | 816,705 | -0.16(-0.64%) |
Aug 25, 2014 | 25.86 | 25.92 | 25.76 | 25.83 | 700,806 | +0.11(+0.44%) |
Aug 22, 2014 | 25.82 | 25.82 | 25.68 | 25.72 | 712,669 | -0.28(-1.09%) |
Aug 21, 2014 | 25.76 | 26.06 | 25.76 | 26.00 | 907,637 | +0.48(+1.88%) |
Aug 20, 2014 | 25.52 | 25.59 | 25.45 | 25.53 | 578,937 | +0.01(+0.03%) |
Aug 19, 2014 | 25.50 | 25.55 | 25.45 | 25.52 | 955,694 | -0.03(-0.12%) |
Aug 18, 2014 | 25.49 | 25.58 | 25.48 | 25.55 | 774,552 | +0.12(+0.47%) |
Aug 15, 2014 | 25.53 | 25.56 | 25.38 | 25.43 | 578,872 | -0.10(-0.41%) |
Aug 14, 2014 | 25.47 | 25.56 | 25.39 | 25.53 | 1,162,184 | -0.18(-0.70%) |
Aug 13, 2014 | 25.39 | 25.74 | 25.62 | 25.71 | 1,133,325 | +0.32(+1.27%) |
Aug 12, 2014 | 25.36 | 25.44 | 25.35 | 25.39 | 894,418 | -0.08(-0.32%) |
Aug 11, 2014 | 25.46 | 25.56 | 25.41 | 25.47 | 739,449 | -0.13(-0.53%) |
Aug 08, 2014 | 25.36 | 25.56 | 25.12 | 25.61 | 1,048,166 | +0.16(+0.62%) |
Aug 07, 2014 | 25.56 | 25.70 | 25.39 | 25.45 | 833,315 | -0.05(-0.21%) |
Aug 06, 2014 | 25.53 | 25.62 | 25.36 | 25.50 | 827,819 | -0.11(-0.44%) |
Aug 05, 2014 | 25.77 | 25.83 | 25.54 | 25.62 | 848,875 | -0.22(-0.84%) |
Aug 04, 2014 | 25.90 | 25.93 | 25.76 | 25.83 | 1,768,818 | -0.07(-0.29%) |