Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.25 | 25.29 | 24.91 | 25.15 | 118,234 | +0.41(+1.67%) |
Oct 30, 2014 | 24.53 | 24.94 | 24.32 | 24.74 | 77,823 | +0.10(+0.42%) |
Oct 29, 2014 | 24.26 | 24.77 | 23.98 | 24.63 | 94,696 | +0.38(+1.56%) |
Oct 28, 2014 | 23.60 | 24.29 | 23.50 | 24.26 | 95,964 | +0.83(+3.53%) |
Oct 27, 2014 | 23.32 | 23.43 | 23.43 | 23.43 | 31,130 | +0.00(+0.00%) |
Oct 24, 2014 | 23.67 | 23.67 | 23.32 | 23.43 | 25,600 | -0.10(-0.44%) |
Oct 23, 2014 | 23.19 | 23.57 | 22.95 | 23.53 | 97,285 | +0.65(+2.86%) |
Oct 22, 2014 | 23.43 | 23.43 | 22.81 | 22.88 | 67,771 | -0.52(-2.21%) |
Oct 21, 2014 | 22.88 | 23.43 | 22.81 | 23.39 | 60,409 | +0.52(+2.26%) |
Oct 20, 2014 | 22.67 | 22.98 | 22.60 | 22.88 | 79,329 | +0.10(+0.45%) |
Oct 17, 2014 | 23.60 | 23.60 | 22.70 | 22.77 | 91,836 | -0.45(-1.93%) |
Oct 16, 2014 | 22.74 | 23.26 | 22.74 | 23.22 | 218,652 | +0.34(+1.51%) |
Oct 15, 2014 | 23.19 | 23.36 | 22.67 | 22.88 | 140,857 | -0.72(-3.07%) |
Oct 14, 2014 | 23.08 | 23.64 | 22.84 | 23.60 | 105,944 | +0.59(+2.54%) |
Oct 13, 2014 | 22.67 | 23.39 | 22.60 | 23.01 | 104,510 | +0.24(+1.06%) |
Oct 10, 2014 | 22.57 | 23.19 | 22.57 | 22.77 | 51,485 | +0.07(+0.30%) |
Oct 09, 2014 | 23.26 | 23.26 | 22.67 | 22.70 | 79,526 | -0.62(-2.66%) |
Oct 08, 2014 | 22.57 | 23.39 | 22.57 | 23.32 | 80,295 | +0.69(+3.04%) |
Oct 07, 2014 | 22.74 | 22.91 | 22.57 | 22.64 | 80,811 | -0.21(-0.91%) |
Oct 06, 2014 | 22.84 | 22.98 | 22.70 | 22.84 | 73,340 | +0.00(+0.00%) |
Oct 03, 2014 | 22.95 | 23.05 | 22.67 | 22.84 | 88,984 | +0.21(+0.91%) |
Oct 02, 2014 | 22.57 | 22.81 | 22.39 | 22.64 | 58,094 | +0.17(+0.77%) |
Oct 01, 2014 | 22.15 | 22.67 | 22.12 | 22.46 | 115,871 | +0.28(+1.24%) |
Sep 30, 2014 | 22.46 | 22.64 | 22.19 | 22.19 | 101,634 | -0.28(-1.23%) |
Sep 29, 2014 | 22.39 | 22.70 | 22.39 | 22.46 | 59,110 | -0.17(-0.76%) |
Sep 26, 2014 | 22.60 | 23.01 | 22.55 | 22.64 | 44,947 | +0.03(+0.15%) |
Sep 25, 2014 | 22.81 | 22.98 | 22.46 | 22.60 | 52,936 | -0.28(-1.20%) |
Sep 24, 2014 | 22.74 | 22.98 | 22.67 | 22.88 | 53,801 | +0.24(+1.07%) |
Sep 23, 2014 | 22.77 | 23.01 | 22.60 | 22.64 | 68,075 | -0.14(-0.61%) |
Sep 22, 2014 | 22.91 | 23.05 | 22.74 | 22.77 | 65,887 | -0.21(-0.90%) |
Sep 19, 2014 | 23.84 | 23.95 | 22.95 | 22.98 | 298,506 | -0.90(-3.75%) |
Sep 18, 2014 | 23.67 | 24.05 | 23.57 | 23.88 | 35,112 | +0.31(+1.32%) |
Sep 17, 2014 | 23.46 | 23.68 | 23.32 | 23.57 | 51,056 | +0.03(+0.15%) |
Sep 16, 2014 | 23.60 | 23.91 | 23.46 | 23.53 | 65,979 | -0.14(-0.58%) |
Sep 15, 2014 | 23.98 | 24.19 | 23.64 | 23.67 | 35,104 | -0.41(-1.72%) |
Sep 12, 2014 | 24.19 | 24.29 | 23.81 | 24.08 | 51,250 | -0.03(-0.14%) |
Sep 11, 2014 | 23.77 | 24.15 | 23.77 | 24.12 | 34,987 | +0.14(+0.57%) |
Sep 10, 2014 | 23.77 | 24.08 | 23.77 | 23.98 | 47,465 | +0.17(+0.72%) |
Sep 09, 2014 | 24.12 | 24.19 | 23.77 | 23.81 | 45,490 | -0.41(-1.71%) |
Sep 08, 2014 | 24.19 | 24.39 | 24.05 | 24.22 | 31,400 | -0.10(-0.43%) |
Sep 05, 2014 | 24.12 | 24.39 | 24.04 | 24.32 | 67,925 | +0.17(+0.71%) |
Sep 04, 2014 | 24.15 | 24.32 | 23.98 | 24.15 | 50,201 | +0.00(+0.00%) |
Sep 03, 2014 | 24.15 | 24.22 | 24.05 | 24.15 | 87,116 | +0.09(+0.37%) |
Sep 02, 2014 | 24.06 | 24.30 | 23.65 | 24.06 | 56,710 | +0.10(+0.43%) |
Aug 29, 2014 | 23.79 | 23.96 | 23.96 | 23.96 | 51,973 | +0.20(+0.86%) |
Aug 28, 2014 | 23.62 | 23.89 | 23.59 | 23.76 | 48,408 | -0.03(-0.14%) |
Aug 27, 2014 | 24.00 | 24.05 | 24.00 | 23.79 | 37,094 | -0.10(-0.43%) |
Aug 26, 2014 | 23.69 | 23.89 | 23.69 | 23.89 | 76,945 | +0.27(+1.16%) |
Aug 25, 2014 | 23.55 | 23.76 | 23.35 | 23.62 | 49,949 | +0.10(+0.44%) |
Aug 22, 2014 | 23.59 | 23.62 | 23.59 | 23.52 | 40,857 | -0.10(-0.43%) |
Aug 21, 2014 | 23.28 | 23.65 | 22.97 | 23.62 | 53,068 | +0.41(+1.76%) |
Aug 20, 2014 | 23.31 | 23.48 | 23.31 | 23.21 | 33,667 | -0.27(-1.16%) |
Aug 19, 2014 | 23.55 | 23.72 | 23.38 | 23.48 | 44,665 | -0.14(-0.58%) |
Aug 18, 2014 | 23.52 | 23.72 | 23.31 | 23.62 | 64,068 | +0.38(+1.62%) |
Aug 15, 2014 | 23.69 | 23.69 | 23.01 | 23.24 | 110,348 | -0.20(-0.87%) |
Aug 14, 2014 | 23.04 | 23.45 | 22.94 | 23.45 | 76,674 | +0.34(+1.48%) |
Aug 13, 2014 | 23.04 | 23.21 | 22.97 | 23.11 | 49,675 | +0.17(+0.74%) |
Aug 12, 2014 | 22.87 | 23.01 | 22.83 | 22.94 | 46,949 | -0.07(-0.30%) |
Aug 11, 2014 | 22.87 | 23.11 | 22.60 | 23.01 | 53,776 | +0.27(+1.20%) |
Aug 08, 2014 | 22.49 | 22.73 | 22.39 | 22.73 | 73,786 | +0.20(+0.91%) |
Aug 07, 2014 | 22.80 | 22.80 | 22.39 | 22.53 | 47,660 | -0.27(-1.20%) |
Aug 06, 2014 | 22.43 | 22.83 | 22.33 | 22.80 | 44,071 | +0.27(+1.21%) |
Aug 05, 2014 | 22.43 | 22.77 | 22.32 | 22.53 | 45,626 | -0.10(-0.45%) |
Aug 04, 2014 | 22.60 | 22.70 | 22.22 | 22.63 | 50,278 | +0.20(+0.91%) |