Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.58 | 23.80 | 23.35 | 23.73 | 1,810,212 | +0.28(+1.21%) |
Oct 30, 2014 | 23.24 | 23.45 | 23.13 | 23.45 | 362,252 | +0.33(+1.43%) |
Oct 29, 2014 | 23.61 | 23.68 | 22.94 | 23.12 | 605,313 | -0.37(-1.57%) |
Oct 28, 2014 | 23.37 | 23.50 | 23.12 | 23.49 | 896,003 | +0.71(+3.11%) |
Oct 27, 2014 | 22.97 | 23.29 | 22.75 | 22.78 | 480,012 | -0.51(-2.21%) |
Oct 24, 2014 | 23.30 | 23.42 | 23.16 | 23.29 | 594,176 | -0.03(-0.14%) |
Oct 23, 2014 | 23.20 | 23.57 | 23.13 | 23.32 | 474,512 | +0.43(+1.88%) |
Oct 22, 2014 | 23.06 | 23.32 | 22.89 | 22.89 | 449,771 | -0.45(-1.94%) |
Oct 21, 2014 | 23.10 | 23.37 | 22.91 | 23.35 | 458,937 | +0.44(+1.90%) |
Oct 20, 2014 | 22.82 | 22.93 | 22.67 | 22.91 | 420,894 | -0.21(-0.89%) |
Oct 17, 2014 | 23.24 | 23.36 | 23.10 | 23.12 | 1,142,272 | +0.36(+1.57%) |
Oct 16, 2014 | 22.37 | 22.94 | 22.27 | 22.76 | 895,304 | -0.19(-0.83%) |
Oct 15, 2014 | 22.99 | 23.15 | 22.48 | 22.95 | 865,316 | -0.22(-0.96%) |
Oct 14, 2014 | 23.47 | 23.51 | 23.11 | 23.17 | 423,369 | -0.15(-0.65%) |
Oct 13, 2014 | 23.79 | 23.89 | 23.32 | 23.32 | 310,349 | -0.15(-0.62%) |
Oct 10, 2014 | 23.58 | 23.62 | 23.28 | 23.47 | 690,668 | -0.37(-1.57%) |
Oct 09, 2014 | 24.33 | 24.38 | 23.84 | 23.84 | 383,074 | -0.74(-3.02%) |
Oct 08, 2014 | 24.40 | 24.63 | 24.13 | 24.59 | 489,686 | +0.28(+1.17%) |
Oct 07, 2014 | 24.64 | 24.65 | 24.30 | 24.30 | 511,476 | -0.60(-2.42%) |
Oct 06, 2014 | 24.93 | 25.08 | 24.78 | 24.90 | 684,683 | -0.01(-0.04%) |
Oct 03, 2014 | 25.04 | 25.08 | 24.85 | 24.92 | 371,093 | -0.58(-2.28%) |
Oct 02, 2014 | 25.78 | 25.78 | 25.20 | 25.50 | 428,138 | -0.46(-1.76%) |
Oct 01, 2014 | 26.13 | 26.54 | 25.95 | 25.95 | 307,761 | -0.43(-1.63%) |
Sep 30, 2014 | 26.32 | 26.62 | 26.24 | 26.38 | 489,360 | +0.01(+0.04%) |
Sep 29, 2014 | 26.13 | 26.37 | 26.05 | 26.37 | 338,917 | +0.12(+0.45%) |
Sep 26, 2014 | 26.05 | 26.46 | 25.98 | 26.26 | 218,988 | +0.11(+0.41%) |
Sep 25, 2014 | 26.17 | 26.22 | 25.88 | 26.15 | 363,701 | -0.39(-1.45%) |
Sep 24, 2014 | 26.31 | 26.56 | 26.19 | 26.53 | 373,429 | +0.43(+1.65%) |
Sep 23, 2014 | 26.14 | 26.25 | 25.90 | 26.10 | 474,734 | -0.35(-1.33%) |
Sep 22, 2014 | 26.68 | 26.68 | 26.29 | 26.46 | 1,433,955 | +0.11(+0.40%) |
Sep 19, 2014 | 26.65 | 26.68 | 26.35 | 26.35 | 295,776 | -0.40(-1.48%) |
Sep 18, 2014 | 26.65 | 26.75 | 26.53 | 26.75 | 230,002 | +0.30(+1.13%) |
Sep 17, 2014 | 26.62 | 26.77 | 26.45 | 26.45 | 203,168 | -0.18(-0.67%) |
Sep 16, 2014 | 26.31 | 26.63 | 26.29 | 26.63 | 614,047 | +0.38(+1.47%) |
Sep 15, 2014 | 25.97 | 26.24 | 25.89 | 26.24 | 312,376 | -0.10(-0.37%) |
Sep 12, 2014 | 26.29 | 26.41 | 26.17 | 26.34 | 323,018 | -0.11(-0.41%) |
Sep 11, 2014 | 26.18 | 26.51 | 26.16 | 26.45 | 462,684 | -0.40(-1.47%) |
Sep 10, 2014 | 26.79 | 26.85 | 26.50 | 26.84 | 426,386 | -0.17(-0.62%) |
Sep 09, 2014 | 26.74 | 27.01 | 26.65 | 27.01 | 501,007 | +0.16(+0.59%) |
Sep 08, 2014 | 27.18 | 27.19 | 26.84 | 26.85 | 245,834 | -0.63(-2.29%) |
Sep 05, 2014 | 27.37 | 27.56 | 27.21 | 27.48 | 278,978 | +0.09(+0.34%) |
Sep 04, 2014 | 27.40 | 27.52 | 27.33 | 27.39 | 478,274 | -0.03(-0.12%) |
Sep 03, 2014 | 27.34 | 27.48 | 27.27 | 27.42 | 324,274 | +0.36(+1.32%) |
Sep 02, 2014 | 27.04 | 27.09 | 26.93 | 27.07 | 264,237 | +0.03(+0.12%) |
Aug 29, 2014 | 26.98 | 27.03 | 27.03 | 27.03 | 368,508 | +0.17(+0.63%) |
Aug 28, 2014 | 26.94 | 27.00 | 26.69 | 26.87 | 287,799 | -0.41(-1.49%) |
Aug 27, 2014 | 27.23 | 27.37 | 27.03 | 27.27 | 209,511 | +0.14(+0.50%) |
Aug 26, 2014 | 27.11 | 27.29 | 27.10 | 27.14 | 221,903 | +0.22(+0.81%) |
Aug 25, 2014 | 26.64 | 26.97 | 26.59 | 26.92 | 310,852 | +0.38(+1.43%) |
Aug 22, 2014 | 26.54 | 26.55 | 26.27 | 26.54 | 371,575 | -0.27(-1.01%) |
Aug 21, 2014 | 26.64 | 26.89 | 26.63 | 26.81 | 223,091 | +0.25(+0.94%) |
Aug 20, 2014 | 26.45 | 26.59 | 26.34 | 26.56 | 267,164 | -0.02(-0.08%) |
Aug 19, 2014 | 26.49 | 26.75 | 26.47 | 26.58 | 319,110 | +0.01(+0.02%) |
Aug 18, 2014 | 26.68 | 26.70 | 26.51 | 26.58 | 299,697 | -0.16(-0.61%) |
Aug 15, 2014 | 26.80 | 27.00 | 26.43 | 26.74 | 367,648 | +0.09(+0.33%) |
Aug 14, 2014 | 26.72 | 26.72 | 26.56 | 26.65 | 423,932 | +0.28(+1.07%) |
Aug 13, 2014 | 26.43 | 26.48 | 26.29 | 26.37 | 607,461 | +0.05(+0.19%) |
Aug 12, 2014 | 26.44 | 26.46 | 26.16 | 26.32 | 1,171,607 | -0.36(-1.36%) |
Aug 11, 2014 | 26.42 | 26.69 | 26.41 | 26.69 | 272,070 | -0.02(-0.06%) |
Aug 08, 2014 | 26.64 | 26.67 | 26.34 | 26.70 | 362,034 | +0.24(+0.90%) |
Aug 07, 2014 | 27.00 | 27.00 | 26.21 | 26.46 | 555,844 | -0.29(-1.07%) |
Aug 06, 2014 | 26.67 | 26.95 | 26.67 | 26.75 | 300,837 | -0.08(-0.28%) |
Aug 05, 2014 | 27.09 | 27.11 | 26.69 | 26.83 | 348,751 | -0.77(-2.79%) |
Aug 04, 2014 | 27.51 | 27.61 | 27.33 | 27.60 | 292,593 | +0.24(+0.89%) |