Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.25 | 25.59 | 25.09 | 25.55 | 428,108 | +0.68(+2.75%) |
Oct 30, 2014 | 24.60 | 25.48 | 24.49 | 24.87 | 683,182 | +0.15(+0.62%) |
Oct 29, 2014 | 24.79 | 25.02 | 24.62 | 24.72 | 389,536 | -0.03(-0.13%) |
Oct 28, 2014 | 24.97 | 24.97 | 24.71 | 24.75 | 505,454 | -0.07(-0.26%) |
Oct 27, 2014 | 24.70 | 24.89 | 24.86 | 24.82 | 224,366 | -0.04(-0.18%) |
Oct 24, 2014 | 24.82 | 24.98 | 24.75 | 24.86 | 262,368 | +0.12(+0.47%) |
Oct 23, 2014 | 24.59 | 24.91 | 24.51 | 24.74 | 224,190 | +0.31(+1.28%) |
Oct 22, 2014 | 24.98 | 25.08 | 24.39 | 24.43 | 511,876 | -0.50(-1.99%) |
Oct 21, 2014 | 24.70 | 24.99 | 24.29 | 24.93 | 236,314 | +0.36(+1.47%) |
Oct 20, 2014 | 23.98 | 24.57 | 23.98 | 24.57 | 243,102 | +0.46(+1.93%) |
Oct 17, 2014 | 24.48 | 24.48 | 23.76 | 24.10 | 339,134 | -0.07(-0.31%) |
Oct 16, 2014 | 24.16 | 24.57 | 24.16 | 24.18 | 209,078 | -0.32(-1.33%) |
Oct 15, 2014 | 24.05 | 24.62 | 23.70 | 24.50 | 325,482 | +0.16(+0.68%) |
Oct 14, 2014 | 24.64 | 24.65 | 24.20 | 24.34 | 289,114 | -0.11(-0.45%) |
Oct 13, 2014 | 24.43 | 24.80 | 24.38 | 24.45 | 206,768 | +0.00(+0.02%) |
Oct 10, 2014 | 24.55 | 24.98 | 24.29 | 24.44 | 243,816 | -0.24(-0.97%) |
Oct 09, 2014 | 25.07 | 25.20 | 24.64 | 24.68 | 175,178 | -0.43(-1.71%) |
Oct 08, 2014 | 24.49 | 25.18 | 24.30 | 25.11 | 194,840 | +0.63(+2.59%) |
Oct 07, 2014 | 25.02 | 25.02 | 24.43 | 24.48 | 254,328 | -0.71(-2.82%) |
Oct 06, 2014 | 25.07 | 25.40 | 24.93 | 25.18 | 367,926 | +0.23(+0.94%) |
Oct 03, 2014 | 25.06 | 25.27 | 24.84 | 24.95 | 189,018 | +0.13(+0.54%) |
Oct 02, 2014 | 24.86 | 25.07 | 24.69 | 24.82 | 198,376 | -0.04(-0.16%) |
Oct 01, 2014 | 24.84 | 25.12 | 24.56 | 24.86 | 465,696 | +0.04(+0.14%) |
Sep 30, 2014 | 25.09 | 25.22 | 24.82 | 24.82 | 278,076 | -0.25(-0.98%) |
Sep 29, 2014 | 24.80 | 25.11 | 24.55 | 25.07 | 146,368 | +0.05(+0.18%) |
Sep 26, 2014 | 25.16 | 25.32 | 24.73 | 25.02 | 360,280 | -0.14(-0.54%) |
Sep 25, 2014 | 25.08 | 25.30 | 24.74 | 25.16 | 343,662 | +0.00(+0.00%) |
Sep 24, 2014 | 24.80 | 25.17 | 24.68 | 25.16 | 222,040 | +0.35(+1.41%) |
Sep 23, 2014 | 24.98 | 24.98 | 24.77 | 24.80 | 226,276 | -0.18(-0.72%) |
Sep 22, 2014 | 24.82 | 25.01 | 24.57 | 24.98 | 304,992 | +0.11(+0.42%) |
Sep 19, 2014 | 25.30 | 25.30 | 24.39 | 24.88 | 719,492 | -0.37(-1.45%) |
Sep 18, 2014 | 25.16 | 25.38 | 25.16 | 25.25 | 193,902 | +0.12(+0.46%) |
Sep 17, 2014 | 24.84 | 25.47 | 24.74 | 25.13 | 395,578 | +0.64(+2.61%) |
Sep 16, 2014 | 24.54 | 24.54 | 24.13 | 24.49 | 315,970 | -0.15(-0.59%) |
Sep 15, 2014 | 24.88 | 24.88 | 24.44 | 24.64 | 254,656 | -0.20(-0.83%) |
Sep 12, 2014 | 24.93 | 24.93 | 24.59 | 24.84 | 246,960 | -0.04(-0.16%) |
Sep 11, 2014 | 24.73 | 25.00 | 24.68 | 24.88 | 141,594 | -0.02(-0.08%) |
Sep 10, 2014 | 25.00 | 25.09 | 24.69 | 24.90 | 258,604 | -0.15(-0.60%) |
Sep 09, 2014 | 24.86 | 25.27 | 24.69 | 25.05 | 374,322 | +0.12(+0.46%) |
Sep 08, 2014 | 24.66 | 24.99 | 24.66 | 24.93 | 223,510 | +0.18(+0.75%) |
Sep 05, 2014 | 24.64 | 24.78 | 24.49 | 24.75 | 116,080 | -0.01(-0.04%) |
Sep 04, 2014 | 24.80 | 25.09 | 24.73 | 24.76 | 191,232 | -0.04(-0.18%) |
Sep 03, 2014 | 25.07 | 25.19 | 24.69 | 24.80 | 256,090 | -0.29(-1.14%) |
Sep 02, 2014 | 25.00 | 25.18 | 24.78 | 25.09 | 191,544 | +0.09(+0.38%) |
Aug 29, 2014 | 24.85 | 25.00 | 25.00 | 25.00 | 201,200 | +0.17(+0.66%) |
Aug 28, 2014 | 24.85 | 25.00 | 24.72 | 24.83 | 165,272 | -0.18(-0.70%) |
Aug 27, 2014 | 25.03 | 25.19 | 25.03 | 25.00 | 246,098 | -0.09(-0.34%) |
Aug 26, 2014 | 25.04 | 25.33 | 25.04 | 25.09 | 344,402 | +0.04(+0.18%) |
Aug 25, 2014 | 25.42 | 25.66 | 25.00 | 25.05 | 280,422 | -0.30(-1.20%) |
Aug 22, 2014 | 24.73 | 25.62 | 24.62 | 25.35 | 752,620 | +0.52(+2.07%) |
Aug 21, 2014 | 24.43 | 24.98 | 24.38 | 24.84 | 467,868 | +0.46(+1.89%) |
Aug 20, 2014 | 24.37 | 24.45 | 24.14 | 24.38 | 301,530 | -0.08(-0.33%) |
Aug 19, 2014 | 24.50 | 24.50 | 24.20 | 24.45 | 296,578 | +0.05(+0.23%) |
Aug 18, 2014 | 24.41 | 24.43 | 24.23 | 24.40 | 206,872 | +0.15(+0.64%) |
Aug 15, 2014 | 24.50 | 24.50 | 24.01 | 24.25 | 446,910 | -0.11(-0.47%) |
Aug 14, 2014 | 24.41 | 24.41 | 24.20 | 24.36 | 215,000 | -0.04(-0.16%) |
Aug 13, 2014 | 24.33 | 24.50 | 24.29 | 24.40 | 246,720 | +0.10(+0.43%) |
Aug 12, 2014 | 24.39 | 24.56 | 24.11 | 24.30 | 295,688 | -0.13(-0.55%) |
Aug 11, 2014 | 24.36 | 24.74 | 24.18 | 24.43 | 254,736 | +0.11(+0.43%) |
Aug 08, 2014 | 23.92 | 24.30 | 23.78 | 24.32 | 396,540 | +0.40(+1.67%) |
Aug 07, 2014 | 24.36 | 24.36 | 23.83 | 23.93 | 402,386 | -0.38(-1.54%) |
Aug 06, 2014 | 24.98 | 25.00 | 24.26 | 24.30 | 631,244 | -0.70(-2.82%) |
Aug 05, 2014 | 24.15 | 25.12 | 23.95 | 25.00 | 353,190 | +0.95(+3.93%) |
Aug 04, 2014 | 23.70 | 24.12 | 23.55 | 24.06 | 353,290 | +0.44(+1.86%) |