Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.59 | 23.81 | 23.35 | 23.74 | 1,809,575 | +0.28(+1.21%) |
Oct 30, 2014 | 23.25 | 23.45 | 23.14 | 23.45 | 362,124 | +0.33(+1.42%) |
Oct 29, 2014 | 23.62 | 23.68 | 22.95 | 23.13 | 605,100 | -0.37(-1.57%) |
Oct 28, 2014 | 23.38 | 23.51 | 23.13 | 23.49 | 895,687 | +0.71(+3.11%) |
Oct 27, 2014 | 22.97 | 23.30 | 22.76 | 22.78 | 479,843 | -0.51(-2.21%) |
Oct 24, 2014 | 23.30 | 23.43 | 23.16 | 23.30 | 593,967 | -0.03(-0.14%) |
Oct 23, 2014 | 23.20 | 23.58 | 23.14 | 23.33 | 474,345 | +0.43(+1.88%) |
Oct 22, 2014 | 23.07 | 23.33 | 22.90 | 22.90 | 449,613 | -0.45(-1.94%) |
Oct 21, 2014 | 23.11 | 23.38 | 22.92 | 23.35 | 458,776 | +0.44(+1.90%) |
Oct 20, 2014 | 22.82 | 22.94 | 22.68 | 22.92 | 420,746 | -0.21(-0.89%) |
Oct 17, 2014 | 23.25 | 23.37 | 23.11 | 23.13 | 1,141,870 | +0.36(+1.57%) |
Oct 16, 2014 | 22.38 | 22.95 | 22.28 | 22.77 | 894,989 | -0.19(-0.83%) |
Oct 15, 2014 | 23.00 | 23.15 | 22.49 | 22.96 | 865,012 | -0.22(-0.96%) |
Oct 14, 2014 | 23.48 | 23.52 | 23.12 | 23.18 | 423,220 | -0.15(-0.65%) |
Oct 13, 2014 | 23.80 | 23.90 | 23.33 | 23.33 | 310,240 | -0.15(-0.62%) |
Oct 10, 2014 | 23.59 | 23.63 | 23.29 | 23.48 | 690,425 | -0.37(-1.57%) |
Oct 09, 2014 | 24.34 | 24.39 | 23.85 | 23.85 | 382,939 | -0.74(-3.02%) |
Oct 08, 2014 | 24.40 | 24.64 | 24.14 | 24.59 | 489,514 | +0.28(+1.17%) |
Oct 07, 2014 | 24.64 | 24.66 | 24.31 | 24.31 | 511,296 | -0.60(-2.42%) |
Oct 06, 2014 | 24.94 | 25.09 | 24.79 | 24.91 | 684,442 | -0.01(-0.04%) |
Oct 03, 2014 | 25.05 | 25.09 | 24.86 | 24.92 | 370,963 | -0.58(-2.28%) |
Oct 02, 2014 | 25.78 | 25.78 | 25.21 | 25.51 | 427,987 | -0.46(-1.76%) |
Oct 01, 2014 | 26.14 | 26.55 | 25.96 | 25.96 | 307,653 | -0.43(-1.63%) |
Sep 30, 2014 | 26.33 | 26.63 | 26.25 | 26.39 | 489,188 | +0.01(+0.04%) |
Sep 29, 2014 | 26.14 | 26.38 | 26.06 | 26.38 | 338,798 | +0.12(+0.45%) |
Sep 26, 2014 | 26.06 | 26.47 | 25.99 | 26.26 | 218,911 | +0.11(+0.41%) |
Sep 25, 2014 | 26.18 | 26.23 | 25.89 | 26.16 | 363,573 | -0.39(-1.45%) |
Sep 24, 2014 | 26.32 | 26.57 | 26.20 | 26.54 | 373,297 | +0.43(+1.65%) |
Sep 23, 2014 | 26.15 | 26.26 | 25.91 | 26.11 | 474,567 | -0.35(-1.33%) |
Sep 22, 2014 | 26.69 | 26.69 | 26.30 | 26.47 | 1,433,450 | +0.11(+0.40%) |
Sep 19, 2014 | 26.66 | 26.69 | 26.36 | 26.36 | 295,672 | -0.40(-1.48%) |
Sep 18, 2014 | 26.66 | 26.76 | 26.54 | 26.76 | 229,921 | +0.30(+1.13%) |
Sep 17, 2014 | 26.63 | 26.78 | 26.46 | 26.46 | 203,096 | -0.18(-0.67%) |
Sep 16, 2014 | 26.32 | 26.64 | 26.30 | 26.64 | 613,831 | +0.39(+1.47%) |
Sep 15, 2014 | 25.97 | 26.25 | 25.90 | 26.25 | 312,266 | -0.10(-0.37%) |
Sep 12, 2014 | 26.30 | 26.42 | 26.18 | 26.35 | 322,904 | -0.11(-0.41%) |
Sep 11, 2014 | 26.19 | 26.52 | 26.17 | 26.46 | 462,521 | -0.40(-1.47%) |
Sep 10, 2014 | 26.80 | 26.86 | 26.51 | 26.85 | 426,236 | -0.17(-0.62%) |
Sep 09, 2014 | 26.74 | 27.02 | 26.66 | 27.02 | 500,830 | +0.16(+0.59%) |
Sep 08, 2014 | 27.19 | 27.20 | 26.85 | 26.86 | 245,747 | -0.63(-2.29%) |
Sep 05, 2014 | 27.38 | 27.57 | 27.22 | 27.49 | 278,879 | +0.09(+0.34%) |
Sep 04, 2014 | 27.41 | 27.53 | 27.34 | 27.40 | 478,106 | -0.03(-0.12%) |
Sep 03, 2014 | 27.35 | 27.49 | 27.28 | 27.43 | 324,160 | +0.36(+1.32%) |
Sep 02, 2014 | 27.05 | 27.10 | 26.94 | 27.08 | 264,144 | +0.03(+0.12%) |
Aug 29, 2014 | 26.99 | 27.04 | 27.04 | 27.04 | 368,378 | +0.17(+0.63%) |
Aug 28, 2014 | 26.95 | 27.00 | 26.70 | 26.87 | 287,698 | -0.41(-1.49%) |
Aug 27, 2014 | 27.24 | 27.38 | 27.04 | 27.28 | 209,437 | +0.14(+0.50%) |
Aug 26, 2014 | 27.12 | 27.30 | 27.11 | 27.15 | 221,825 | +0.22(+0.81%) |
Aug 25, 2014 | 26.65 | 26.98 | 26.60 | 26.93 | 310,743 | +0.38(+1.43%) |
Aug 22, 2014 | 26.55 | 26.56 | 26.28 | 26.55 | 371,444 | -0.27(-1.01%) |
Aug 21, 2014 | 26.65 | 26.90 | 26.64 | 26.82 | 223,012 | +0.25(+0.94%) |
Aug 20, 2014 | 26.46 | 26.60 | 26.35 | 26.57 | 267,070 | -0.02(-0.08%) |
Aug 19, 2014 | 26.50 | 26.76 | 26.48 | 26.59 | 318,997 | +0.01(+0.02%) |
Aug 18, 2014 | 26.69 | 26.71 | 26.52 | 26.59 | 299,592 | -0.16(-0.61%) |
Aug 15, 2014 | 26.81 | 27.00 | 26.44 | 26.75 | 367,519 | +0.09(+0.33%) |
Aug 14, 2014 | 26.73 | 26.73 | 26.57 | 26.66 | 423,782 | +0.28(+1.07%) |
Aug 13, 2014 | 26.44 | 26.49 | 26.30 | 26.38 | 607,247 | +0.05(+0.19%) |
Aug 12, 2014 | 26.45 | 26.47 | 26.17 | 26.33 | 1,171,194 | -0.36(-1.36%) |
Aug 11, 2014 | 26.43 | 26.70 | 26.42 | 26.70 | 271,975 | -0.02(-0.06%) |
Aug 08, 2014 | 26.65 | 26.68 | 26.35 | 26.71 | 361,907 | +0.24(+0.90%) |
Aug 07, 2014 | 27.01 | 27.01 | 26.22 | 26.47 | 555,648 | -0.29(-1.07%) |
Aug 06, 2014 | 26.68 | 26.96 | 26.68 | 26.76 | 300,731 | -0.08(-0.28%) |
Aug 05, 2014 | 27.10 | 27.12 | 26.70 | 26.84 | 348,628 | -0.77(-2.79%) |
Aug 04, 2014 | 27.51 | 27.62 | 27.34 | 27.61 | 292,490 | +0.24(+0.89%) |