Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.68 | 24.82 | 24.25 | 24.26 | 200,444 | -0.06(-0.25%) |
Oct 30, 2014 | 24.25 | 24.62 | 24.16 | 24.32 | 94,455 | -0.14(-0.56%) |
Oct 29, 2014 | 24.33 | 24.42 | 24.33 | 24.46 | 80,824 | +0.16(+0.66%) |
Oct 28, 2014 | 23.69 | 24.27 | 23.67 | 24.30 | 124,944 | +0.53(+2.22%) |
Oct 27, 2014 | 23.63 | 24.24 | 23.69 | 23.77 | 172,891 | +0.08(+0.32%) |
Oct 24, 2014 | 23.88 | 23.92 | 23.49 | 23.69 | 104,837 | -0.11(-0.48%) |
Oct 23, 2014 | 23.85 | 24.18 | 23.64 | 23.81 | 147,930 | +0.13(+0.55%) |
Oct 22, 2014 | 24.50 | 24.50 | 23.63 | 23.68 | 105,225 | -0.56(-2.30%) |
Oct 21, 2014 | 23.74 | 24.36 | 23.62 | 24.24 | 120,037 | +0.62(+2.62%) |
Oct 20, 2014 | 23.75 | 24.14 | 23.39 | 23.62 | 127,042 | -0.18(-0.74%) |
Oct 17, 2014 | 24.24 | 24.24 | 23.67 | 23.79 | 177,363 | -0.19(-0.80%) |
Oct 16, 2014 | 23.04 | 24.18 | 22.94 | 23.98 | 143,950 | +0.57(+2.41%) |
Oct 15, 2014 | 23.15 | 23.66 | 23.02 | 23.42 | 186,373 | -0.08(-0.36%) |
Oct 14, 2014 | 23.73 | 23.75 | 23.39 | 23.50 | 156,292 | -0.04(-0.16%) |
Oct 13, 2014 | 23.17 | 23.99 | 23.12 | 23.54 | 183,055 | +0.36(+1.55%) |
Oct 10, 2014 | 23.17 | 23.57 | 22.98 | 23.18 | 108,067 | -0.14(-0.59%) |
Oct 09, 2014 | 23.66 | 23.77 | 23.30 | 23.32 | 173,620 | -0.36(-1.52%) |
Oct 08, 2014 | 23.61 | 23.77 | 23.23 | 23.68 | 227,093 | +0.07(+0.29%) |
Oct 07, 2014 | 23.75 | 24.11 | 23.60 | 23.61 | 176,344 | -0.42(-1.75%) |
Oct 06, 2014 | 24.79 | 24.92 | 23.95 | 24.03 | 186,733 | -0.72(-2.90%) |
Oct 03, 2014 | 25.06 | 25.17 | 24.67 | 24.75 | 115,857 | -0.08(-0.34%) |
Oct 02, 2014 | 24.31 | 25.22 | 24.11 | 24.83 | 161,658 | +0.54(+2.23%) |
Oct 01, 2014 | 25.08 | 25.25 | 24.21 | 24.29 | 598,567 | -0.80(-3.20%) |
Sep 30, 2014 | 25.49 | 25.69 | 25.07 | 25.09 | 177,942 | -0.34(-1.32%) |
Sep 29, 2014 | 25.35 | 25.61 | 25.10 | 25.43 | 246,941 | -0.21(-0.81%) |
Sep 26, 2014 | 25.16 | 25.69 | 25.16 | 25.64 | 91,267 | +0.53(+2.10%) |
Sep 25, 2014 | 25.52 | 25.54 | 24.83 | 25.11 | 126,171 | -0.41(-1.59%) |
Sep 24, 2014 | 25.18 | 25.75 | 25.13 | 25.51 | 215,010 | +0.33(+1.31%) |
Sep 23, 2014 | 25.64 | 25.70 | 25.02 | 25.18 | 161,596 | -0.47(-1.82%) |
Sep 22, 2014 | 25.19 | 25.77 | 24.98 | 25.65 | 121,166 | +0.38(+1.51%) |
Sep 19, 2014 | 25.96 | 25.96 | 25.05 | 25.27 | 251,825 | -0.64(-2.48%) |
Sep 18, 2014 | 25.74 | 26.06 | 25.67 | 25.91 | 165,189 | +0.28(+1.07%) |
Sep 17, 2014 | 25.62 | 25.93 | 25.46 | 25.64 | 213,502 | +0.00(+0.00%) |
Sep 16, 2014 | 25.50 | 25.70 | 25.43 | 25.64 | 171,578 | +0.08(+0.30%) |
Sep 15, 2014 | 25.20 | 25.75 | 24.92 | 25.56 | 207,749 | +0.36(+1.43%) |
Sep 12, 2014 | 25.48 | 25.70 | 24.92 | 25.20 | 98,763 | -0.21(-0.81%) |
Sep 11, 2014 | 25.08 | 25.45 | 25.08 | 25.41 | 221,581 | +0.18(+0.73%) |
Sep 10, 2014 | 25.57 | 25.57 | 25.14 | 25.22 | 189,005 | -0.34(-1.35%) |
Sep 09, 2014 | 25.96 | 25.99 | 25.48 | 25.57 | 276,546 | -0.53(-2.02%) |
Sep 08, 2014 | 26.77 | 26.82 | 26.05 | 26.09 | 207,065 | -0.64(-2.40%) |
Sep 05, 2014 | 25.71 | 27.56 | 25.71 | 26.74 | 1,282,452 | +1.02(+3.95%) |
Sep 04, 2014 | 25.44 | 25.77 | 25.44 | 25.72 | 159,051 | +0.31(+1.20%) |
Sep 03, 2014 | 25.60 | 25.70 | 25.37 | 25.41 | 220,253 | -0.04(-0.15%) |
Sep 02, 2014 | 25.67 | 25.67 | 25.19 | 25.45 | 190,133 | -0.23(-0.89%) |
Aug 29, 2014 | 25.01 | 25.68 | 25.68 | 25.68 | 809,226 | +0.92(+3.74%) |
Aug 28, 2014 | 24.12 | 24.85 | 23.94 | 24.76 | 752,464 | +0.62(+2.56%) |
Aug 27, 2014 | 24.03 | 24.51 | 23.68 | 24.14 | 1,010,911 | +0.06(+0.25%) |
Aug 26, 2014 | 22.66 | 24.50 | 22.66 | 24.08 | 1,041,790 | +1.76(+7.88%) |
Aug 25, 2014 | 22.44 | 22.49 | 22.11 | 22.32 | 226,065 | -0.03(-0.14%) |
Aug 22, 2014 | 22.05 | 22.44 | 21.97 | 22.35 | 218,472 | +0.33(+1.49%) |
Aug 21, 2014 | 21.68 | 22.35 | 21.56 | 22.02 | 630,768 | +0.34(+1.59%) |
Aug 20, 2014 | 21.36 | 21.74 | 21.31 | 21.68 | 282,800 | +0.26(+1.21%) |
Aug 19, 2014 | 21.52 | 21.80 | 21.26 | 21.42 | 304,447 | -0.04(-0.18%) |
Aug 18, 2014 | 20.89 | 21.59 | 20.82 | 21.45 | 1,164,951 | +0.73(+3.54%) |
Aug 15, 2014 | 20.73 | 20.90 | 20.51 | 20.72 | 254,819 | +0.16(+0.78%) |
Aug 14, 2014 | 20.14 | 20.72 | 19.93 | 20.56 | 310,158 | +0.44(+2.16%) |
Aug 13, 2014 | 20.18 | 20.27 | 19.90 | 20.12 | 448,121 | +0.06(+0.31%) |
Aug 12, 2014 | 20.52 | 20.66 | 20.05 | 20.06 | 305,280 | -0.48(-2.34%) |
Aug 11, 2014 | 20.06 | 21.04 | 20.02 | 20.54 | 319,871 | +0.56(+2.79%) |
Aug 08, 2014 | 22.01 | 22.01 | 19.82 | 19.99 | 950,714 | -2.18(-9.83%) |
Aug 07, 2014 | 22.20 | 22.40 | 22.01 | 22.16 | 281,991 | +0.08(+0.35%) |
Aug 06, 2014 | 22.10 | 22.37 | 22.07 | 22.09 | 100,193 | -0.07(-0.31%) |
Aug 05, 2014 | 22.01 | 22.39 | 22.01 | 22.16 | 131,432 | +0.11(+0.49%) |
Aug 04, 2014 | 22.06 | 22.25 | 21.98 | 22.05 | 130,625 | -0.08(-0.35%) |