Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.12 | 25.78 | 24.83 | 25.40 | 871,524 | +0.58(+2.33%) |
Oct 30, 2014 | 24.40 | 24.95 | 22.40 | 24.82 | 769,489 | +0.42(+1.70%) |
Oct 29, 2014 | 24.69 | 24.69 | 24.21 | 24.40 | 1,018,559 | -0.08(-0.35%) |
Oct 28, 2014 | 24.36 | 24.49 | 24.04 | 24.49 | 892,841 | +0.46(+1.91%) |
Oct 27, 2014 | 23.73 | 24.07 | 23.59 | 24.03 | 1,466,372 | +0.44(+1.85%) |
Oct 24, 2014 | 23.02 | 23.91 | 23.02 | 23.59 | 2,002,502 | +0.78(+3.43%) |
Oct 23, 2014 | 23.24 | 23.45 | 22.52 | 22.81 | 834,619 | +0.35(+1.57%) |
Oct 22, 2014 | 22.48 | 23.24 | 22.15 | 22.46 | 1,006,584 | -0.01(-0.06%) |
Oct 21, 2014 | 22.19 | 22.50 | 21.89 | 22.47 | 587,692 | +0.48(+2.18%) |
Oct 20, 2014 | 20.88 | 22.03 | 20.71 | 22.00 | 676,898 | +1.16(+5.58%) |
Oct 17, 2014 | 20.14 | 20.88 | 20.04 | 20.83 | 1,226,088 | +0.80(+3.97%) |
Oct 16, 2014 | 19.52 | 20.23 | 19.52 | 20.04 | 1,180,621 | +0.18(+0.89%) |
Oct 15, 2014 | 20.04 | 20.25 | 19.48 | 19.86 | 820,868 | -0.35(-1.71%) |
Oct 14, 2014 | 20.31 | 20.59 | 20.07 | 20.21 | 565,278 | +0.01(+0.07%) |
Oct 13, 2014 | 20.35 | 20.65 | 20.11 | 20.19 | 382,456 | -0.14(-0.69%) |
Oct 10, 2014 | 20.40 | 20.82 | 20.19 | 20.33 | 440,403 | -0.17(-0.82%) |
Oct 09, 2014 | 21.35 | 21.35 | 20.37 | 20.50 | 321,420 | -0.85(-3.99%) |
Oct 08, 2014 | 20.61 | 21.36 | 20.47 | 21.35 | 251,667 | +0.68(+3.30%) |
Oct 07, 2014 | 20.93 | 21.10 | 20.64 | 20.67 | 597,726 | -0.43(-2.04%) |
Oct 06, 2014 | 21.50 | 21.64 | 21.08 | 21.10 | 238,227 | -0.32(-1.51%) |
Oct 03, 2014 | 21.48 | 21.76 | 21.38 | 21.42 | 295,956 | +0.18(+0.86%) |
Oct 02, 2014 | 20.71 | 21.38 | 20.62 | 21.24 | 327,694 | +0.51(+2.45%) |
Oct 01, 2014 | 21.17 | 21.31 | 20.70 | 20.73 | 435,397 | -0.49(-2.32%) |
Sep 30, 2014 | 21.79 | 21.86 | 21.23 | 21.23 | 353,716 | -0.58(-2.65%) |
Sep 29, 2014 | 21.78 | 21.84 | 21.55 | 21.81 | 346,930 | -0.17(-0.77%) |
Sep 26, 2014 | 21.38 | 22.10 | 21.21 | 21.97 | 519,480 | +0.65(+3.04%) |
Sep 25, 2014 | 21.33 | 21.52 | 21.23 | 21.33 | 424,454 | +0.04(+0.17%) |
Sep 24, 2014 | 21.33 | 21.42 | 21.14 | 21.29 | 487,251 | -0.04(-0.20%) |
Sep 23, 2014 | 21.75 | 21.77 | 21.33 | 21.33 | 337,271 | -0.44(-2.01%) |
Sep 22, 2014 | 21.71 | 21.87 | 21.60 | 21.77 | 327,586 | +0.01(+0.03%) |
Sep 19, 2014 | 21.88 | 22.13 | 21.37 | 21.76 | 1,705,091 | -0.07(-0.32%) |
Sep 18, 2014 | 22.14 | 22.21 | 21.82 | 21.83 | 295,459 | -0.19(-0.86%) |
Sep 17, 2014 | 22.16 | 22.30 | 22.00 | 22.02 | 273,551 | -0.13(-0.60%) |
Sep 16, 2014 | 21.84 | 22.21 | 21.66 | 22.16 | 266,740 | +0.26(+1.19%) |
Sep 15, 2014 | 21.90 | 21.99 | 21.66 | 21.90 | 386,425 | +0.05(+0.23%) |
Sep 12, 2014 | 22.02 | 22.02 | 21.63 | 21.85 | 257,141 | -0.15(-0.67%) |
Sep 11, 2014 | 21.98 | 22.19 | 21.83 | 22.00 | 532,029 | -0.14(-0.64%) |
Sep 10, 2014 | 21.76 | 22.21 | 21.63 | 22.14 | 427,660 | +0.32(+1.45%) |
Sep 09, 2014 | 21.92 | 22.09 | 21.64 | 21.82 | 264,138 | -0.16(-0.74%) |
Sep 08, 2014 | 21.50 | 22.13 | 21.50 | 21.98 | 519,362 | +0.50(+2.33%) |
Sep 05, 2014 | 21.35 | 21.53 | 21.21 | 21.48 | 473,988 | +0.06(+0.26%) |
Sep 04, 2014 | 21.49 | 21.73 | 21.35 | 21.42 | 314,162 | +0.24(+1.13%) |
Sep 03, 2014 | 21.81 | 21.82 | 21.17 | 21.19 | 619,421 | -0.51(-2.34%) |
Sep 02, 2014 | 21.17 | 21.89 | 21.17 | 21.69 | 675,128 | +0.52(+2.46%) |
Aug 29, 2014 | 21.14 | 21.17 | 21.17 | 21.17 | 163,566 | +0.06(+0.27%) |
Aug 28, 2014 | 21.40 | 21.40 | 21.19 | 21.11 | 143,999 | -0.29(-1.35%) |
Aug 27, 2014 | 21.55 | 21.55 | 21.38 | 21.40 | 145,370 | -0.05(-0.23%) |
Aug 26, 2014 | 21.40 | 21.66 | 21.22 | 21.45 | 296,181 | +0.11(+0.53%) |
Aug 25, 2014 | 21.42 | 21.52 | 21.20 | 21.34 | 132,464 | +0.01(+0.03%) |
Aug 22, 2014 | 21.43 | 21.59 | 21.28 | 21.33 | 131,961 | -0.14(-0.66%) |
Aug 21, 2014 | 21.49 | 21.64 | 21.21 | 21.47 | 138,939 | -0.06(-0.26%) |
Aug 20, 2014 | 21.47 | 21.61 | 21.22 | 21.53 | 331,575 | +0.04(+0.20%) |
Aug 19, 2014 | 21.07 | 21.61 | 21.00 | 21.49 | 604,977 | +0.49(+2.35%) |
Aug 18, 2014 | 20.68 | 21.07 | 20.66 | 21.00 | 411,068 | +0.47(+2.30%) |
Aug 15, 2014 | 20.75 | 20.76 | 20.34 | 20.52 | 203,297 | -0.06(-0.31%) |
Aug 14, 2014 | 20.40 | 20.59 | 20.40 | 20.59 | 181,247 | +0.22(+1.07%) |
Aug 13, 2014 | 20.02 | 20.54 | 20.02 | 20.37 | 354,775 | +0.40(+2.01%) |
Aug 12, 2014 | 19.97 | 20.14 | 19.88 | 19.97 | 497,191 | -0.04(-0.18%) |
Aug 11, 2014 | 20.02 | 20.16 | 19.92 | 20.00 | 521,310 | +0.11(+0.53%) |
Aug 08, 2014 | 19.86 | 20.06 | 19.80 | 19.90 | 461,505 | +0.03(+0.14%) |
Aug 07, 2014 | 20.40 | 20.40 | 19.76 | 19.87 | 282,329 | -0.45(-2.22%) |
Aug 06, 2014 | 20.33 | 20.55 | 20.25 | 20.32 | 353,981 | -0.05(-0.24%) |
Aug 05, 2014 | 20.59 | 20.69 | 20.17 | 20.37 | 372,708 | -0.22(-1.06%) |
Aug 04, 2014 | 20.32 | 20.64 | 20.14 | 20.59 | 392,432 | +0.34(+1.67%) |