Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.40 | 25.80 | 24.80 | 25.73 | 74,927 | +0.74(+2.96%) |
Oct 30, 2014 | 24.28 | 25.40 | 24.13 | 24.99 | 40,994 | +0.68(+2.80%) |
Oct 29, 2014 | 23.60 | 24.41 | 23.60 | 24.31 | 71,061 | +0.91(+3.89%) |
Oct 28, 2014 | 23.14 | 23.75 | 22.89 | 23.40 | 106,294 | +0.43(+1.87%) |
Oct 27, 2014 | 23.41 | 23.72 | 22.46 | 22.97 | 111,600 | -0.75(-3.16%) |
Oct 24, 2014 | 24.23 | 24.25 | 23.38 | 23.72 | 67,314 | -0.44(-1.82%) |
Oct 23, 2014 | 23.77 | 24.83 | 23.77 | 24.16 | 68,467 | +0.70(+2.98%) |
Oct 22, 2014 | 24.26 | 24.40 | 23.29 | 23.46 | 62,317 | -0.86(-3.54%) |
Oct 21, 2014 | 23.79 | 24.33 | 23.79 | 24.32 | 70,497 | +0.78(+3.31%) |
Oct 20, 2014 | 23.73 | 23.73 | 23.27 | 23.54 | 62,963 | -0.04(-0.17%) |
Oct 17, 2014 | 25.78 | 26.20 | 23.54 | 23.58 | 80,397 | -1.23(-4.96%) |
Oct 16, 2014 | 23.61 | 25.01 | 23.36 | 24.81 | 88,540 | +0.98(+4.11%) |
Oct 15, 2014 | 22.19 | 24.05 | 21.87 | 23.83 | 96,980 | +1.51(+6.77%) |
Oct 14, 2014 | 22.05 | 23.07 | 22.00 | 22.32 | 136,582 | +0.28(+1.27%) |
Oct 13, 2014 | 21.54 | 22.46 | 21.45 | 22.04 | 83,566 | +0.57(+2.65%) |
Oct 10, 2014 | 21.76 | 21.93 | 20.90 | 21.47 | 205,646 | -0.53(-2.41%) |
Oct 09, 2014 | 23.14 | 23.38 | 21.43 | 22.00 | 114,699 | -1.23(-5.29%) |
Oct 08, 2014 | 23.33 | 23.57 | 22.15 | 23.23 | 177,110 | -0.07(-0.30%) |
Oct 07, 2014 | 23.11 | 23.68 | 23.01 | 23.30 | 33,911 | +0.08(+0.34%) |
Oct 06, 2014 | 23.26 | 23.49 | 22.93 | 23.22 | 23,631 | +0.05(+0.22%) |
Oct 03, 2014 | 23.73 | 23.73 | 23.10 | 23.17 | 32,418 | -0.42(-1.78%) |
Oct 02, 2014 | 23.33 | 23.68 | 22.95 | 23.59 | 49,128 | +0.16(+0.68%) |
Oct 01, 2014 | 24.04 | 24.04 | 23.26 | 23.43 | 70,352 | -0.64(-2.66%) |
Sep 30, 2014 | 24.67 | 24.76 | 24.04 | 24.07 | 52,397 | -0.68(-2.75%) |
Sep 29, 2014 | 24.58 | 24.84 | 24.34 | 24.75 | 30,631 | -0.21(-0.84%) |
Sep 26, 2014 | 23.77 | 25.00 | 23.64 | 24.96 | 49,102 | +1.16(+4.87%) |
Sep 25, 2014 | 23.86 | 24.00 | 23.36 | 23.80 | 59,360 | -0.18(-0.75%) |
Sep 24, 2014 | 23.80 | 24.25 | 23.25 | 23.98 | 76,079 | +0.11(+0.46%) |
Sep 23, 2014 | 24.24 | 24.65 | 23.82 | 23.87 | 70,511 | -0.50(-2.05%) |
Sep 22, 2014 | 25.50 | 25.51 | 24.24 | 24.37 | 90,715 | -1.23(-4.80%) |
Sep 19, 2014 | 26.24 | 26.41 | 25.50 | 25.60 | 72,644 | -0.60(-2.29%) |
Sep 18, 2014 | 26.64 | 26.67 | 26.17 | 26.20 | 83,146 | -0.33(-1.24%) |
Sep 17, 2014 | 26.89 | 27.10 | 26.50 | 26.53 | 34,237 | -0.34(-1.27%) |
Sep 16, 2014 | 26.55 | 27.07 | 26.46 | 26.87 | 27,932 | +0.29(+1.09%) |
Sep 15, 2014 | 26.35 | 26.85 | 26.35 | 26.58 | 37,546 | +0.19(+0.72%) |
Sep 12, 2014 | 26.48 | 26.53 | 26.00 | 26.39 | 42,375 | -0.13(-0.49%) |
Sep 11, 2014 | 25.61 | 26.89 | 25.50 | 26.52 | 65,426 | +0.49(+1.88%) |
Sep 10, 2014 | 26.25 | 26.48 | 25.91 | 26.03 | 93,294 | -0.30(-1.14%) |
Sep 09, 2014 | 26.71 | 26.71 | 26.00 | 26.33 | 79,635 | -0.64(-2.37%) |
Sep 08, 2014 | 27.42 | 27.53 | 26.78 | 26.97 | 89,572 | -0.77(-2.78%) |
Sep 05, 2014 | 28.01 | 28.05 | 27.53 | 27.74 | 77,806 | -0.41(-1.46%) |
Sep 04, 2014 | 29.28 | 29.34 | 28.05 | 28.15 | 52,640 | -1.15(-3.92%) |
Sep 03, 2014 | 29.74 | 29.92 | 29.25 | 29.30 | 20,408 | -0.21(-0.71%) |
Sep 02, 2014 | 29.61 | 29.86 | 29.24 | 29.51 | 30,225 | -0.17(-0.57%) |
Aug 29, 2014 | 29.62 | 29.68 | 29.68 | 29.68 | 17,600 | +0.23(+0.78%) |
Aug 28, 2014 | 29.61 | 29.72 | 29.30 | 29.45 | 37,328 | -0.21(-0.71%) |
Aug 27, 2014 | 29.59 | 29.83 | 29.42 | 29.66 | 23,250 | +0.05(+0.17%) |
Aug 26, 2014 | 29.49 | 29.49 | 29.32 | 29.61 | 34,693 | +0.25(+0.85%) |
Aug 25, 2014 | 29.16 | 29.45 | 29.16 | 29.36 | 31,463 | +0.26(+0.89%) |
Aug 22, 2014 | 29.06 | 29.43 | 28.90 | 29.10 | 41,072 | +0.01(+0.03%) |
Aug 21, 2014 | 28.93 | 29.14 | 28.55 | 29.09 | 40,248 | +0.12(+0.41%) |
Aug 20, 2014 | 29.00 | 29.09 | 28.76 | 28.97 | 34,654 | -0.19(-0.65%) |
Aug 19, 2014 | 29.09 | 29.25 | 28.92 | 29.16 | 49,730 | +0.14(+0.48%) |
Aug 18, 2014 | 29.00 | 29.15 | 28.81 | 29.02 | 41,481 | +0.12(+0.42%) |
Aug 15, 2014 | 28.44 | 28.92 | 27.94 | 28.90 | 71,149 | +0.51(+1.80%) |
Aug 14, 2014 | 29.23 | 29.23 | 28.29 | 28.39 | 25,476 | -0.79(-2.71%) |
Aug 13, 2014 | 29.07 | 29.44 | 28.90 | 29.18 | 32,908 | +0.05(+0.17%) |
Aug 12, 2014 | 29.47 | 29.47 | 28.95 | 29.13 | 33,301 | -0.51(-1.72%) |
Aug 11, 2014 | 30.24 | 30.59 | 29.47 | 29.64 | 29,638 | -0.62(-2.05%) |
Aug 08, 2014 | 31.22 | 31.22 | 29.60 | 30.26 | 38,655 | -1.04(-3.32%) |
Aug 07, 2014 | 30.65 | 31.51 | 30.65 | 31.30 | 33,448 | +0.54(+1.76%) |
Aug 06, 2014 | 30.39 | 31.23 | 30.29 | 30.76 | 35,196 | +0.13(+0.42%) |
Aug 05, 2014 | 31.07 | 31.21 | 30.30 | 30.63 | 21,406 | -0.70(-2.23%) |
Aug 04, 2014 | 31.72 | 31.72 | 30.70 | 31.33 | 41,627 | -0.34(-1.07%) |