Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.99 | 25.09 | 24.59 | 25.07 | 879,714 | +0.32(+1.30%) |
Oct 30, 2014 | 24.41 | 24.82 | 24.34 | 24.75 | 832,345 | +0.23(+0.93%) |
Oct 29, 2014 | 24.53 | 24.69 | 24.32 | 24.52 | 620,989 | -0.05(-0.19%) |
Oct 28, 2014 | 24.57 | 24.62 | 24.46 | 24.57 | 610,036 | -0.02(-0.08%) |
Oct 27, 2014 | 24.22 | 24.59 | 24.24 | 24.58 | 475,536 | +0.34(+1.41%) |
Oct 24, 2014 | 24.44 | 24.50 | 24.18 | 24.24 | 487,830 | -0.18(-0.74%) |
Oct 23, 2014 | 24.36 | 24.52 | 24.16 | 24.42 | 416,401 | +0.26(+1.06%) |
Oct 22, 2014 | 24.20 | 24.52 | 24.10 | 24.17 | 447,914 | +0.01(+0.04%) |
Oct 21, 2014 | 24.28 | 24.34 | 24.02 | 24.16 | 469,481 | -0.09(-0.39%) |
Oct 20, 2014 | 23.70 | 24.26 | 23.70 | 24.25 | 540,017 | +0.51(+2.15%) |
Oct 17, 2014 | 24.21 | 24.21 | 23.66 | 23.74 | 770,987 | -0.27(-1.14%) |
Oct 16, 2014 | 23.83 | 24.22 | 23.83 | 24.02 | 613,466 | -0.01(-0.04%) |
Oct 15, 2014 | 23.73 | 24.19 | 23.63 | 24.03 | 608,404 | +0.13(+0.55%) |
Oct 14, 2014 | 23.63 | 24.18 | 23.51 | 23.89 | 601,431 | +0.38(+1.61%) |
Oct 13, 2014 | 23.28 | 23.70 | 23.22 | 23.51 | 509,712 | +0.33(+1.43%) |
Oct 10, 2014 | 23.12 | 23.57 | 23.12 | 23.18 | 566,460 | +0.07(+0.29%) |
Oct 09, 2014 | 23.05 | 23.28 | 22.97 | 23.12 | 1,227,998 | +0.11(+0.49%) |
Oct 08, 2014 | 22.51 | 23.05 | 22.51 | 23.00 | 910,437 | +0.46(+2.06%) |
Oct 07, 2014 | 22.69 | 22.85 | 22.46 | 22.54 | 539,979 | -0.21(-0.92%) |
Oct 06, 2014 | 22.52 | 22.89 | 22.52 | 22.75 | 658,865 | +0.22(+0.97%) |
Oct 03, 2014 | 22.60 | 22.62 | 22.32 | 22.53 | 584,100 | +0.09(+0.42%) |
Oct 02, 2014 | 22.53 | 22.60 | 22.25 | 22.43 | 621,833 | -0.09(-0.38%) |
Oct 01, 2014 | 22.42 | 22.63 | 22.42 | 22.52 | 1,321,057 | +0.09(+0.42%) |
Sep 30, 2014 | 22.55 | 22.69 | 22.25 | 22.42 | 801,639 | -0.16(-0.71%) |
Sep 29, 2014 | 22.45 | 22.63 | 22.27 | 22.59 | 431,124 | -0.04(-0.17%) |
Sep 26, 2014 | 22.38 | 22.63 | 22.23 | 22.62 | 331,569 | +0.22(+0.97%) |
Sep 25, 2014 | 22.40 | 22.45 | 22.23 | 22.41 | 543,229 | +0.05(+0.21%) |
Sep 24, 2014 | 22.17 | 22.55 | 22.17 | 22.36 | 765,502 | +0.16(+0.73%) |
Sep 23, 2014 | 22.55 | 22.66 | 22.20 | 22.20 | 506,170 | -0.36(-1.60%) |
Sep 22, 2014 | 22.68 | 22.85 | 22.56 | 22.56 | 690,765 | -0.19(-0.83%) |
Sep 19, 2014 | 22.72 | 22.85 | 22.63 | 22.75 | 1,100,160 | +0.08(+0.33%) |
Sep 18, 2014 | 22.81 | 22.91 | 22.56 | 22.67 | 694,570 | -0.13(-0.58%) |
Sep 17, 2014 | 22.88 | 23.02 | 22.77 | 22.80 | 421,938 | -0.09(-0.37%) |
Sep 16, 2014 | 22.63 | 22.92 | 22.57 | 22.89 | 378,528 | +0.22(+0.96%) |
Sep 15, 2014 | 22.78 | 22.94 | 22.65 | 22.67 | 329,224 | -0.14(-0.62%) |
Sep 12, 2014 | 23.41 | 23.50 | 22.70 | 22.81 | 579,646 | -0.69(-2.94%) |
Sep 11, 2014 | 23.46 | 23.60 | 23.36 | 23.50 | 406,283 | +0.03(+0.12%) |
Sep 10, 2014 | 23.64 | 23.67 | 23.45 | 23.48 | 388,904 | -0.27(-1.12%) |
Sep 09, 2014 | 23.80 | 23.83 | 23.66 | 23.74 | 501,945 | -0.13(-0.56%) |
Sep 08, 2014 | 23.78 | 23.93 | 23.75 | 23.87 | 419,272 | +0.09(+0.36%) |
Sep 05, 2014 | 23.77 | 23.85 | 23.65 | 23.79 | 300,284 | +0.07(+0.28%) |
Sep 04, 2014 | 23.94 | 23.92 | 23.63 | 23.72 | 302,089 | -0.20(-0.83%) |
Sep 03, 2014 | 23.75 | 23.94 | 23.75 | 23.92 | 910,736 | +0.18(+0.76%) |
Sep 02, 2014 | 23.70 | 23.81 | 23.68 | 23.74 | 558,618 | +0.10(+0.44%) |
Aug 29, 2014 | 23.49 | 23.64 | 23.64 | 23.64 | 575,079 | +0.13(+0.56%) |
Aug 28, 2014 | 23.30 | 23.51 | 23.30 | 23.50 | 280,200 | +0.10(+0.44%) |
Aug 27, 2014 | 23.39 | 23.50 | 23.32 | 23.40 | 161,041 | +0.04(+0.16%) |
Aug 26, 2014 | 23.25 | 23.41 | 23.25 | 23.36 | 273,055 | +0.05(+0.20%) |
Aug 25, 2014 | 23.33 | 23.38 | 23.06 | 23.32 | 352,282 | +0.01(+0.04%) |
Aug 22, 2014 | 23.50 | 23.50 | 23.22 | 23.31 | 269,037 | -0.22(-0.93%) |
Aug 21, 2014 | 23.56 | 23.70 | 23.51 | 23.52 | 294,089 | -0.09(-0.36%) |
Aug 20, 2014 | 23.48 | 23.67 | 23.32 | 23.61 | 346,545 | +0.06(+0.24%) |
Aug 19, 2014 | 23.59 | 23.70 | 23.50 | 23.55 | 251,373 | +0.00(+0.00%) |
Aug 18, 2014 | 23.40 | 23.54 | 23.26 | 23.55 | 515,171 | +0.30(+1.30%) |
Aug 15, 2014 | 23.50 | 23.58 | 23.15 | 23.25 | 606,329 | -0.13(-0.57%) |
Aug 14, 2014 | 23.38 | 23.52 | 23.30 | 23.38 | 322,074 | +0.06(+0.24%) |
Aug 13, 2014 | 23.13 | 23.41 | 23.13 | 23.32 | 469,058 | +0.29(+1.27%) |
Aug 12, 2014 | 22.99 | 23.18 | 22.92 | 23.03 | 574,727 | +0.05(+0.21%) |
Aug 11, 2014 | 23.04 | 23.14 | 22.93 | 22.98 | 393,730 | +0.02(+0.08%) |
Aug 08, 2014 | 22.95 | 23.16 | 22.83 | 22.96 | 440,123 | +0.01(+0.04%) |
Aug 07, 2014 | 22.85 | 23.02 | 22.82 | 22.96 | 383,893 | +0.09(+0.41%) |
Aug 06, 2014 | 22.74 | 23.03 | 22.69 | 22.86 | 540,029 | +0.10(+0.45%) |
Aug 05, 2014 | 22.80 | 22.96 | 22.63 | 22.76 | 862,489 | -0.15(-0.65%) |
Aug 04, 2014 | 23.10 | 23.10 | 22.74 | 22.91 | 821,693 | -0.14(-0.61%) |