Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.62 | 24.62 | 24.04 | 24.62 | 84,157 | +0.26(+1.07%) |
Oct 30, 2014 | 24.42 | 24.61 | 24.05 | 24.35 | 44,022 | -0.22(-0.91%) |
Oct 29, 2014 | 24.32 | 24.58 | 24.16 | 24.58 | 30,673 | +0.15(+0.63%) |
Oct 28, 2014 | 24.34 | 24.55 | 24.26 | 24.42 | 80,046 | +0.04(+0.16%) |
Oct 27, 2014 | 24.45 | 24.46 | 24.03 | 24.38 | 28,152 | -0.07(-0.28%) |
Oct 24, 2014 | 24.02 | 24.58 | 23.85 | 24.45 | 61,600 | +0.55(+2.28%) |
Oct 23, 2014 | 24.42 | 24.52 | 23.83 | 23.91 | 61,547 | -0.49(-2.02%) |
Oct 22, 2014 | 24.50 | 24.62 | 24.20 | 24.40 | 64,579 | +0.22(+0.89%) |
Oct 21, 2014 | 24.27 | 24.57 | 24.07 | 24.18 | 57,591 | -0.04(-0.16%) |
Oct 20, 2014 | 23.88 | 24.58 | 23.85 | 24.22 | 69,507 | +0.39(+1.65%) |
Oct 17, 2014 | 24.24 | 24.24 | 23.67 | 23.83 | 50,485 | -0.06(-0.26%) |
Oct 16, 2014 | 22.92 | 24.62 | 22.81 | 23.89 | 149,460 | +0.66(+2.85%) |
Oct 15, 2014 | 22.89 | 23.53 | 22.34 | 23.23 | 203,301 | +0.21(+0.90%) |
Oct 14, 2014 | 23.24 | 23.70 | 22.97 | 23.02 | 56,533 | -0.01(-0.03%) |
Oct 13, 2014 | 22.90 | 23.24 | 22.58 | 23.03 | 78,213 | +0.09(+0.40%) |
Oct 10, 2014 | 22.65 | 23.31 | 22.59 | 22.94 | 44,876 | +0.15(+0.64%) |
Oct 09, 2014 | 23.13 | 23.28 | 22.70 | 22.79 | 39,968 | -0.48(-2.08%) |
Oct 08, 2014 | 22.68 | 23.30 | 22.68 | 23.28 | 33,510 | +0.58(+2.58%) |
Oct 07, 2014 | 22.75 | 22.85 | 22.42 | 22.69 | 28,033 | -0.19(-0.84%) |
Oct 06, 2014 | 23.26 | 23.35 | 22.66 | 22.88 | 39,225 | -0.41(-1.75%) |
Oct 03, 2014 | 22.92 | 23.47 | 22.86 | 23.29 | 47,785 | +0.58(+2.54%) |
Oct 02, 2014 | 22.92 | 23.15 | 22.52 | 22.72 | 31,479 | -0.30(-1.30%) |
Oct 01, 2014 | 22.78 | 23.24 | 22.38 | 23.02 | 60,307 | +0.15(+0.64%) |
Sep 30, 2014 | 22.87 | 23.03 | 22.69 | 22.87 | 107,684 | +0.12(+0.54%) |
Sep 29, 2014 | 22.28 | 23.63 | 22.28 | 22.75 | 56,304 | +0.30(+1.34%) |
Sep 26, 2014 | 22.28 | 22.49 | 22.22 | 22.45 | 44,146 | +0.17(+0.76%) |
Sep 25, 2014 | 21.98 | 22.58 | 21.98 | 22.28 | 84,819 | -0.01(-0.03%) |
Sep 24, 2014 | 22.52 | 22.62 | 22.15 | 22.28 | 26,693 | -0.16(-0.72%) |
Sep 23, 2014 | 22.77 | 22.85 | 22.36 | 22.45 | 60,654 | -0.35(-1.52%) |
Sep 22, 2014 | 23.19 | 23.23 | 22.77 | 22.79 | 24,680 | -0.51(-2.18%) |
Sep 19, 2014 | 23.84 | 24.08 | 23.28 | 23.30 | 50,669 | -0.49(-2.07%) |
Sep 18, 2014 | 23.53 | 23.85 | 23.43 | 23.79 | 45,898 | +0.28(+1.18%) |
Sep 17, 2014 | 23.58 | 23.77 | 23.16 | 23.52 | 135,115 | -0.09(-0.39%) |
Sep 16, 2014 | 23.61 | 23.72 | 23.50 | 23.61 | 21,589 | -0.11(-0.45%) |
Sep 15, 2014 | 24.09 | 24.09 | 23.38 | 23.72 | 166,915 | -0.42(-1.75%) |
Sep 12, 2014 | 24.40 | 24.42 | 24.06 | 24.14 | 85,981 | -0.23(-0.95%) |
Sep 11, 2014 | 24.04 | 24.40 | 24.02 | 24.37 | 52,630 | +0.20(+0.83%) |
Sep 10, 2014 | 24.06 | 24.23 | 23.83 | 24.17 | 50,747 | +0.18(+0.77%) |
Sep 09, 2014 | 24.12 | 24.15 | 23.85 | 23.98 | 61,936 | -0.20(-0.83%) |
Sep 08, 2014 | 23.82 | 24.25 | 23.82 | 24.18 | 64,210 | +0.20(+0.83%) |
Sep 05, 2014 | 23.22 | 24.09 | 23.15 | 23.98 | 91,159 | +0.68(+2.94%) |
Sep 04, 2014 | 23.18 | 23.50 | 23.02 | 23.30 | 61,091 | +0.19(+0.83%) |
Sep 03, 2014 | 23.32 | 23.62 | 22.92 | 23.11 | 85,896 | -0.18(-0.76%) |
Sep 02, 2014 | 23.42 | 23.42 | 23.04 | 23.28 | 75,191 | -0.04(-0.16%) |
Aug 29, 2014 | 22.94 | 23.32 | 23.32 | 23.32 | 43,290 | +0.46(+2.02%) |
Aug 28, 2014 | 23.22 | 23.22 | 22.77 | 22.86 | 54,775 | -0.45(-1.95%) |
Aug 27, 2014 | 23.59 | 23.62 | 23.15 | 23.32 | 40,530 | -0.35(-1.46%) |
Aug 26, 2014 | 23.81 | 23.81 | 23.60 | 23.66 | 67,294 | -0.18(-0.74%) |
Aug 25, 2014 | 23.85 | 23.85 | 23.63 | 23.84 | 78,614 | +0.04(+0.16%) |
Aug 22, 2014 | 23.74 | 23.92 | 23.65 | 23.80 | 135,099 | +0.08(+0.36%) |
Aug 21, 2014 | 23.67 | 23.93 | 23.47 | 23.72 | 195,717 | +0.00(+0.00%) |
Aug 20, 2014 | 23.79 | 24.20 | 23.46 | 23.72 | 151,038 | -0.13(-0.55%) |
Aug 19, 2014 | 24.07 | 24.34 | 23.58 | 23.85 | 351,797 | -0.27(-1.12%) |
Aug 18, 2014 | 23.28 | 24.42 | 23.28 | 24.12 | 366,055 | +0.92(+3.95%) |
Aug 15, 2014 | 23.51 | 23.53 | 23.17 | 23.20 | 166,282 | -0.20(-0.85%) |
Aug 14, 2014 | 22.61 | 23.84 | 22.61 | 23.40 | 429,799 | +1.06(+4.74%) |
Aug 13, 2014 | 22.38 | 22.41 | 22.23 | 22.34 | 57,074 | +0.05(+0.21%) |
Aug 12, 2014 | 22.35 | 22.46 | 22.03 | 22.29 | 84,617 | -0.17(-0.75%) |
Aug 11, 2014 | 22.25 | 22.64 | 22.07 | 22.46 | 83,208 | +0.35(+1.56%) |
Aug 08, 2014 | 21.95 | 22.26 | 21.70 | 22.12 | 54,714 | +0.17(+0.77%) |
Aug 07, 2014 | 22.06 | 22.12 | 21.80 | 21.95 | 112,121 | -0.12(-0.56%) |
Aug 06, 2014 | 22.07 | 22.20 | 21.96 | 22.07 | 52,136 | -0.08(-0.38%) |
Aug 05, 2014 | 22.26 | 22.43 | 22.07 | 22.15 | 72,642 | -0.24(-1.06%) |
Aug 04, 2014 | 22.42 | 22.64 | 22.18 | 22.39 | 49,631 | -0.03(-0.14%) |