Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.77 | 24.77 | 24.16 | 24.35 | 75,072 | +0.03(+0.12%) |
Oct 30, 2014 | 24.52 | 24.63 | 24.08 | 24.32 | 49,913 | -0.17(-0.69%) |
Oct 29, 2014 | 23.99 | 24.82 | 23.99 | 24.49 | 66,661 | +0.67(+2.81%) |
Oct 28, 2014 | 23.65 | 24.00 | 23.37 | 23.82 | 106,827 | +0.30(+1.28%) |
Oct 27, 2014 | 23.58 | 23.60 | 23.16 | 23.52 | 39,527 | -0.22(-0.93%) |
Oct 24, 2014 | 23.44 | 24.12 | 23.39 | 23.74 | 25,318 | +0.38(+1.63%) |
Oct 23, 2014 | 23.45 | 23.72 | 23.28 | 23.36 | 45,194 | +0.15(+0.65%) |
Oct 22, 2014 | 23.75 | 24.05 | 23.18 | 23.21 | 33,455 | -0.52(-2.19%) |
Oct 21, 2014 | 23.79 | 23.93 | 23.57 | 23.73 | 22,588 | -0.02(-0.08%) |
Oct 20, 2014 | 23.45 | 23.45 | 23.44 | 23.75 | 38,354 | +0.24(+1.02%) |
Oct 17, 2014 | 24.02 | 24.44 | 23.38 | 23.51 | 49,180 | -0.15(-0.63%) |
Oct 16, 2014 | 23.30 | 23.89 | 23.30 | 23.66 | 45,044 | +0.06(+0.25%) |
Oct 15, 2014 | 23.28 | 23.94 | 23.18 | 23.60 | 47,315 | +0.07(+0.30%) |
Oct 14, 2014 | 23.95 | 23.95 | 23.48 | 23.53 | 59,127 | -0.22(-0.93%) |
Oct 13, 2014 | 23.14 | 23.90 | 23.14 | 23.75 | 68,549 | +0.55(+2.37%) |
Oct 10, 2014 | 22.91 | 23.78 | 22.91 | 23.20 | 69,949 | +0.11(+0.48%) |
Oct 09, 2014 | 23.56 | 23.72 | 22.90 | 23.09 | 84,065 | -0.58(-2.45%) |
Oct 08, 2014 | 22.95 | 23.69 | 22.89 | 23.67 | 39,108 | +0.72(+3.14%) |
Oct 07, 2014 | 23.15 | 23.21 | 22.87 | 22.95 | 83,166 | -0.29(-1.25%) |
Oct 06, 2014 | 22.93 | 23.42 | 22.82 | 23.24 | 45,665 | +0.31(+1.35%) |
Oct 03, 2014 | 23.50 | 23.50 | 22.88 | 22.93 | 31,114 | -0.34(-1.46%) |
Oct 02, 2014 | 22.74 | 23.38 | 22.74 | 23.27 | 25,708 | +0.53(+2.33%) |
Oct 01, 2014 | 23.29 | 23.29 | 22.70 | 22.74 | 54,147 | -0.46(-1.98%) |
Sep 30, 2014 | 23.64 | 23.76 | 23.19 | 23.20 | 50,880 | -0.43(-1.82%) |
Sep 29, 2014 | 23.51 | 23.69 | 23.26 | 23.63 | 29,332 | -0.10(-0.42%) |
Sep 26, 2014 | 23.48 | 23.83 | 23.48 | 23.73 | 86,198 | +0.22(+0.94%) |
Sep 25, 2014 | 23.81 | 23.95 | 23.37 | 23.51 | 28,471 | -0.39(-1.63%) |
Sep 24, 2014 | 23.88 | 24.05 | 23.58 | 23.90 | 147,553 | -0.02(-0.08%) |
Sep 23, 2014 | 23.17 | 24.07 | 23.17 | 23.92 | 108,761 | +0.78(+3.37%) |
Sep 22, 2014 | 23.41 | 23.51 | 23.12 | 23.14 | 33,001 | -0.41(-1.74%) |
Sep 19, 2014 | 24.02 | 24.02 | 23.50 | 23.55 | 54,558 | -0.43(-1.79%) |
Sep 18, 2014 | 24.01 | 24.12 | 23.47 | 23.98 | 24,732 | +0.02(+0.08%) |
Sep 17, 2014 | 24.02 | 24.17 | 23.68 | 23.96 | 65,535 | -0.01(-0.04%) |
Sep 16, 2014 | 24.00 | 24.05 | 23.81 | 23.97 | 45,340 | -0.03(-0.13%) |
Sep 15, 2014 | 24.19 | 24.27 | 23.92 | 24.00 | 154,837 | -0.38(-1.56%) |
Sep 12, 2014 | 24.72 | 24.83 | 24.25 | 24.38 | 66,627 | -0.27(-1.10%) |
Sep 11, 2014 | 24.57 | 24.87 | 24.42 | 24.65 | 25,882 | +0.01(+0.04%) |
Sep 10, 2014 | 24.91 | 24.91 | 24.91 | 24.64 | 13,486 | -0.01(-0.04%) |
Sep 09, 2014 | 25.00 | 25.00 | 24.53 | 24.65 | 22,409 | -0.31(-1.24%) |
Sep 08, 2014 | 24.98 | 25.23 | 24.78 | 24.96 | 23,800 | -0.02(-0.08%) |
Sep 05, 2014 | 24.94 | 25.04 | 24.11 | 24.98 | 67,515 | -0.11(-0.44%) |
Sep 04, 2014 | 25.30 | 25.52 | 25.00 | 25.09 | 43,552 | -0.23(-0.91%) |
Sep 03, 2014 | 25.46 | 25.63 | 25.06 | 25.32 | 194,106 | -0.14(-0.55%) |
Sep 02, 2014 | 25.80 | 25.80 | 25.26 | 25.46 | 41,561 | -0.28(-1.09%) |
Aug 29, 2014 | 25.49 | 25.74 | 25.74 | 25.74 | 40,000 | +0.25(+0.98%) |
Aug 28, 2014 | 25.33 | 25.81 | 25.77 | 25.49 | 19,042 | -0.28(-1.09%) |
Aug 27, 2014 | 25.81 | 25.96 | 25.18 | 25.77 | 71,408 | +0.01(+0.04%) |
Aug 26, 2014 | 25.65 | 26.00 | 25.33 | 25.76 | 54,658 | +0.25(+0.98%) |
Aug 25, 2014 | 25.52 | 25.86 | 25.39 | 25.51 | 86,951 | +0.18(+0.71%) |
Aug 22, 2014 | 25.43 | 25.43 | 24.93 | 25.33 | 65,157 | -0.05(-0.20%) |
Aug 21, 2014 | 25.25 | 25.48 | 24.87 | 25.38 | 56,538 | +0.13(+0.51%) |
Aug 20, 2014 | 25.24 | 25.42 | 25.02 | 25.25 | 148,117 | -0.05(-0.20%) |
Aug 19, 2014 | 25.56 | 25.59 | 25.15 | 25.30 | 40,677 | -0.19(-0.75%) |
Aug 18, 2014 | 25.56 | 25.84 | 24.05 | 25.49 | 205,430 | +0.04(+0.16%) |
Aug 15, 2014 | 25.61 | 25.61 | 24.97 | 25.45 | 46,225 | +0.17(+0.67%) |
Aug 14, 2014 | 25.15 | 25.29 | 24.97 | 25.28 | 19,250 | +0.12(+0.48%) |
Aug 13, 2014 | 24.86 | 25.29 | 24.71 | 25.16 | 54,423 | +0.30(+1.21%) |
Aug 12, 2014 | 24.53 | 24.98 | 24.50 | 24.86 | 50,389 | +0.20(+0.81%) |
Aug 11, 2014 | 24.29 | 24.71 | 24.12 | 24.66 | 57,326 | +0.53(+2.20%) |
Aug 08, 2014 | 23.51 | 24.12 | 23.51 | 24.13 | 73,371 | +0.59(+2.51%) |
Aug 07, 2014 | 24.17 | 24.17 | 23.23 | 23.54 | 50,538 | -0.13(-0.55%) |
Aug 06, 2014 | 23.12 | 23.86 | 23.12 | 23.67 | 34,621 | +0.37(+1.59%) |
Aug 05, 2014 | 23.15 | 23.56 | 22.96 | 23.30 | 26,070 | -0.01(-0.04%) |
Aug 04, 2014 | 23.42 | 23.43 | 22.79 | 23.31 | 37,100 | -0.12(-0.51%) |