Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.32 | 24.85 | 24.08 | 24.59 | 623,950 | +0.50(+2.09%) |
Oct 30, 2014 | 23.74 | 24.13 | 23.73 | 24.08 | 235,906 | +0.30(+1.28%) |
Oct 29, 2014 | 23.76 | 23.93 | 23.68 | 23.78 | 218,471 | -0.04(-0.17%) |
Oct 28, 2014 | 23.61 | 23.84 | 23.48 | 23.82 | 245,879 | +0.21(+0.87%) |
Oct 27, 2014 | 23.40 | 23.64 | 23.40 | 23.62 | 204,928 | +0.21(+0.90%) |
Oct 24, 2014 | 23.46 | 23.51 | 23.27 | 23.40 | 227,305 | -0.05(-0.22%) |
Oct 23, 2014 | 23.36 | 23.52 | 23.23 | 23.46 | 223,250 | +0.25(+1.06%) |
Oct 22, 2014 | 23.27 | 23.40 | 23.16 | 23.21 | 192,897 | +0.02(+0.08%) |
Oct 21, 2014 | 23.13 | 23.23 | 22.98 | 23.19 | 166,802 | +0.06(+0.28%) |
Oct 20, 2014 | 22.72 | 23.13 | 22.72 | 23.13 | 336,349 | +0.38(+1.67%) |
Oct 17, 2014 | 23.05 | 23.05 | 22.58 | 22.75 | 364,594 | -0.20(-0.89%) |
Oct 16, 2014 | 22.66 | 23.08 | 22.59 | 22.95 | 295,578 | +0.14(+0.61%) |
Oct 15, 2014 | 22.61 | 22.94 | 22.55 | 22.81 | 387,398 | +0.07(+0.31%) |
Oct 14, 2014 | 22.62 | 23.10 | 22.51 | 22.74 | 456,133 | +0.23(+1.04%) |
Oct 13, 2014 | 22.33 | 22.74 | 22.31 | 22.51 | 327,342 | +0.16(+0.71%) |
Oct 10, 2014 | 22.01 | 22.57 | 22.01 | 22.35 | 264,269 | +0.29(+1.32%) |
Oct 09, 2014 | 22.14 | 22.38 | 22.04 | 22.06 | 416,885 | -0.06(-0.29%) |
Oct 08, 2014 | 21.81 | 22.18 | 21.79 | 22.12 | 460,394 | +0.34(+1.55%) |
Oct 07, 2014 | 21.98 | 22.04 | 21.79 | 21.79 | 264,019 | -0.21(-0.96%) |
Oct 06, 2014 | 21.90 | 22.15 | 21.78 | 22.00 | 303,820 | +0.18(+0.80%) |
Oct 03, 2014 | 21.84 | 21.96 | 21.54 | 21.82 | 196,518 | +0.16(+0.73%) |
Oct 02, 2014 | 21.48 | 21.74 | 21.48 | 21.66 | 216,819 | +0.08(+0.35%) |
Oct 01, 2014 | 21.59 | 21.75 | 21.45 | 21.59 | 396,425 | +0.05(+0.24%) |
Sep 30, 2014 | 21.83 | 21.87 | 21.47 | 21.54 | 318,597 | -0.27(-1.23%) |
Sep 29, 2014 | 21.86 | 21.95 | 21.69 | 21.80 | 246,502 | -0.18(-0.82%) |
Sep 26, 2014 | 21.77 | 22.02 | 21.69 | 21.98 | 186,658 | +0.22(+1.02%) |
Sep 25, 2014 | 21.80 | 21.86 | 21.63 | 21.76 | 243,422 | -0.04(-0.19%) |
Sep 24, 2014 | 21.82 | 22.02 | 21.63 | 21.80 | 200,650 | +0.06(+0.27%) |
Sep 23, 2014 | 22.07 | 22.16 | 21.72 | 21.75 | 229,791 | -0.33(-1.51%) |
Sep 22, 2014 | 22.18 | 22.28 | 22.02 | 22.08 | 216,726 | -0.13(-0.58%) |
Sep 19, 2014 | 22.32 | 22.44 | 22.19 | 22.21 | 499,373 | -0.13(-0.60%) |
Sep 18, 2014 | 22.52 | 22.56 | 22.30 | 22.34 | 253,871 | -0.16(-0.70%) |
Sep 17, 2014 | 22.61 | 22.66 | 22.43 | 22.50 | 277,379 | -0.03(-0.15%) |
Sep 16, 2014 | 22.29 | 22.68 | 22.29 | 22.53 | 242,677 | +0.16(+0.70%) |
Sep 15, 2014 | 22.52 | 22.66 | 22.31 | 22.38 | 186,078 | -0.16(-0.70%) |
Sep 12, 2014 | 23.42 | 23.48 | 22.45 | 22.53 | 376,622 | -0.96(-4.11%) |
Sep 11, 2014 | 23.24 | 23.54 | 23.24 | 23.50 | 219,030 | +0.19(+0.82%) |
Sep 10, 2014 | 23.34 | 23.43 | 23.25 | 23.31 | 208,157 | -0.06(-0.25%) |
Sep 09, 2014 | 23.67 | 23.68 | 23.26 | 23.36 | 357,163 | -0.34(-1.45%) |
Sep 08, 2014 | 23.82 | 23.84 | 23.54 | 23.71 | 282,200 | -0.10(-0.42%) |
Sep 05, 2014 | 23.54 | 23.85 | 23.54 | 23.81 | 219,504 | +0.17(+0.71%) |
Sep 04, 2014 | 23.92 | 23.92 | 23.45 | 23.64 | 318,282 | -0.11(-0.47%) |
Sep 03, 2014 | 23.97 | 23.97 | 23.70 | 23.75 | 193,691 | -0.15(-0.63%) |
Sep 02, 2014 | 23.79 | 23.97 | 23.71 | 23.90 | 206,941 | +0.10(+0.42%) |
Aug 29, 2014 | 23.74 | 23.80 | 23.80 | 23.80 | 218,338 | +0.10(+0.42%) |
Aug 28, 2014 | 23.63 | 23.72 | 23.54 | 23.70 | 166,334 | +0.08(+0.34%) |
Aug 27, 2014 | 23.48 | 23.62 | 23.48 | 23.62 | 101,915 | +0.12(+0.52%) |
Aug 26, 2014 | 23.29 | 23.53 | 23.21 | 23.50 | 121,963 | +0.15(+0.65%) |
Aug 25, 2014 | 23.42 | 23.45 | 23.25 | 23.35 | 151,321 | -0.05(-0.20%) |
Aug 22, 2014 | 23.57 | 23.57 | 23.39 | 23.39 | 134,258 | -0.24(-1.03%) |
Aug 21, 2014 | 23.78 | 23.93 | 23.64 | 23.64 | 203,851 | -0.17(-0.71%) |
Aug 20, 2014 | 23.61 | 23.82 | 23.42 | 23.81 | 188,127 | +0.12(+0.52%) |
Aug 19, 2014 | 23.64 | 23.74 | 23.55 | 23.68 | 141,887 | +0.11(+0.47%) |
Aug 18, 2014 | 23.47 | 23.66 | 23.45 | 23.57 | 340,751 | +0.24(+1.04%) |
Aug 15, 2014 | 23.32 | 23.39 | 23.17 | 23.33 | 333,146 | +0.16(+0.70%) |
Aug 14, 2014 | 23.28 | 23.38 | 23.15 | 23.17 | 158,830 | -0.05(-0.22%) |
Aug 13, 2014 | 23.06 | 23.34 | 23.03 | 23.22 | 172,438 | +0.27(+1.19%) |
Aug 12, 2014 | 22.76 | 22.98 | 22.75 | 22.95 | 383,970 | +0.08(+0.33%) |
Aug 11, 2014 | 22.60 | 22.90 | 22.58 | 22.87 | 285,354 | +0.26(+1.15%) |
Aug 08, 2014 | 22.42 | 22.68 | 22.42 | 22.61 | 284,366 | +0.16(+0.72%) |
Aug 07, 2014 | 22.34 | 22.73 | 22.18 | 22.45 | 299,717 | +0.23(+1.02%) |
Aug 06, 2014 | 22.23 | 22.40 | 22.13 | 22.23 | 179,663 | -0.08(-0.36%) |
Aug 05, 2014 | 22.32 | 22.53 | 22.20 | 22.31 | 173,341 | -0.11(-0.49%) |
Aug 04, 2014 | 22.50 | 22.50 | 22.13 | 22.42 | 327,233 | +0.02(+0.08%) |