Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.79 | 24.83 | 24.37 | 24.83 | 437,993 | +0.59(+2.45%) |
Oct 30, 2014 | 23.83 | 24.37 | 23.77 | 24.24 | 266,186 | +0.34(+1.43%) |
Oct 29, 2014 | 23.99 | 24.11 | 23.71 | 23.89 | 313,986 | -0.01(-0.04%) |
Oct 28, 2014 | 23.61 | 23.93 | 23.55 | 23.90 | 451,258 | +0.37(+1.57%) |
Oct 27, 2014 | 23.61 | 23.66 | 23.66 | 23.53 | 273,726 | -0.13(-0.55%) |
Oct 24, 2014 | 23.38 | 23.69 | 23.19 | 23.66 | 217,218 | +0.35(+1.51%) |
Oct 23, 2014 | 23.30 | 23.49 | 23.06 | 23.31 | 605,247 | +0.20(+0.88%) |
Oct 22, 2014 | 23.64 | 23.75 | 23.05 | 23.11 | 387,010 | -0.44(-1.85%) |
Oct 21, 2014 | 22.96 | 23.62 | 22.79 | 23.54 | 420,467 | +0.64(+2.79%) |
Oct 20, 2014 | 22.83 | 22.99 | 22.79 | 22.90 | 466,634 | +0.03(+0.12%) |
Oct 17, 2014 | 22.90 | 23.01 | 22.64 | 22.87 | 622,482 | +0.27(+1.19%) |
Oct 16, 2014 | 22.07 | 22.89 | 21.93 | 22.61 | 731,086 | +0.11(+0.49%) |
Oct 15, 2014 | 22.34 | 23.00 | 22.19 | 22.49 | 957,913 | -0.12(-0.55%) |
Oct 14, 2014 | 23.06 | 23.17 | 22.51 | 22.62 | 890,071 | -0.22(-0.95%) |
Oct 13, 2014 | 23.15 | 23.25 | 22.78 | 22.84 | 812,272 | -0.27(-1.16%) |
Oct 10, 2014 | 23.07 | 23.54 | 23.04 | 23.11 | 536,940 | -0.05(-0.20%) |
Oct 09, 2014 | 23.68 | 23.85 | 23.12 | 23.15 | 461,278 | -0.53(-2.23%) |
Oct 08, 2014 | 23.10 | 23.72 | 23.05 | 23.68 | 441,985 | +0.51(+2.20%) |
Oct 07, 2014 | 22.97 | 23.32 | 22.88 | 23.17 | 553,854 | +0.02(+0.08%) |
Oct 06, 2014 | 23.55 | 23.55 | 23.04 | 23.15 | 485,990 | -0.31(-1.30%) |
Oct 03, 2014 | 23.70 | 23.75 | 23.18 | 23.46 | 421,596 | +0.05(+0.20%) |
Oct 02, 2014 | 23.23 | 23.48 | 23.12 | 23.41 | 388,337 | +0.30(+1.28%) |
Oct 01, 2014 | 23.06 | 23.31 | 22.97 | 23.12 | 628,890 | -0.02(-0.08%) |
Sep 30, 2014 | 23.27 | 23.29 | 23.03 | 23.13 | 504,591 | -0.07(-0.32%) |
Sep 29, 2014 | 23.14 | 23.37 | 23.14 | 23.21 | 225,489 | -0.13(-0.56%) |
Sep 26, 2014 | 23.21 | 23.43 | 23.08 | 23.34 | 320,791 | +0.14(+0.60%) |
Sep 25, 2014 | 23.34 | 23.34 | 22.98 | 23.20 | 574,918 | -0.16(-0.67%) |
Sep 24, 2014 | 23.15 | 23.48 | 23.15 | 23.36 | 317,770 | +0.16(+0.68%) |
Sep 23, 2014 | 23.33 | 23.39 | 23.14 | 23.20 | 319,305 | -0.16(-0.67%) |
Sep 22, 2014 | 23.38 | 23.72 | 23.23 | 23.36 | 336,513 | -0.15(-0.63%) |
Sep 19, 2014 | 24.09 | 24.09 | 23.39 | 23.50 | 729,859 | -0.53(-2.20%) |
Sep 18, 2014 | 23.99 | 24.18 | 23.89 | 24.03 | 269,217 | +0.17(+0.70%) |
Sep 17, 2014 | 23.89 | 23.98 | 23.75 | 23.87 | 503,328 | -0.06(-0.23%) |
Sep 16, 2014 | 23.73 | 24.09 | 23.73 | 23.92 | 303,131 | +0.12(+0.51%) |
Sep 15, 2014 | 23.75 | 23.92 | 23.57 | 23.80 | 349,825 | +0.00(+0.00%) |
Sep 12, 2014 | 23.94 | 23.94 | 23.72 | 23.80 | 390,677 | -0.12(-0.50%) |
Sep 11, 2014 | 23.52 | 24.13 | 23.39 | 23.92 | 392,067 | +0.26(+1.10%) |
Sep 10, 2014 | 23.54 | 23.82 | 23.36 | 23.66 | 409,317 | +0.14(+0.59%) |
Sep 09, 2014 | 23.62 | 23.70 | 23.39 | 23.52 | 496,972 | -0.09(-0.39%) |
Sep 08, 2014 | 23.42 | 23.80 | 23.37 | 23.62 | 493,914 | +0.08(+0.35%) |
Sep 05, 2014 | 23.43 | 23.62 | 23.42 | 23.53 | 467,866 | +0.02(+0.08%) |
Sep 04, 2014 | 23.71 | 23.82 | 23.43 | 23.51 | 402,712 | -0.12(-0.51%) |
Sep 03, 2014 | 23.59 | 23.99 | 23.53 | 23.63 | 594,750 | +0.08(+0.35%) |
Sep 02, 2014 | 23.64 | 23.79 | 23.49 | 23.55 | 499,731 | -0.06(-0.27%) |
Aug 29, 2014 | 23.68 | 23.62 | 23.62 | 23.62 | 320,918 | +0.02(+0.08%) |
Aug 28, 2014 | 23.62 | 23.77 | 23.35 | 23.60 | 348,253 | -0.02(-0.08%) |
Aug 27, 2014 | 23.78 | 23.90 | 23.58 | 23.62 | 313,484 | -0.23(-0.97%) |
Aug 26, 2014 | 23.88 | 24.16 | 23.76 | 23.85 | 440,539 | +0.09(+0.39%) |
Aug 25, 2014 | 23.79 | 24.05 | 23.63 | 23.75 | 313,200 | +0.07(+0.31%) |
Aug 22, 2014 | 23.79 | 24.00 | 23.63 | 23.68 | 424,390 | -0.08(-0.35%) |
Aug 21, 2014 | 23.78 | 24.07 | 23.52 | 23.76 | 344,825 | +0.03(+0.12%) |
Aug 20, 2014 | 23.73 | 23.96 | 23.51 | 23.74 | 229,899 | -0.02(-0.08%) |
Aug 19, 2014 | 23.92 | 24.14 | 23.69 | 23.75 | 329,664 | -0.18(-0.74%) |
Aug 18, 2014 | 23.78 | 24.01 | 23.59 | 23.93 | 349,302 | +0.45(+1.93%) |
Aug 15, 2014 | 23.72 | 24.11 | 23.39 | 23.48 | 673,001 | +0.00(+0.00%) |
Aug 14, 2014 | 23.35 | 23.55 | 23.35 | 23.48 | 367,445 | +0.18(+0.75%) |
Aug 13, 2014 | 23.56 | 23.86 | 23.21 | 23.30 | 442,940 | -0.21(-0.91%) |
Aug 12, 2014 | 23.54 | 23.80 | 23.28 | 23.51 | 267,927 | -0.14(-0.59%) |
Aug 11, 2014 | 23.52 | 23.89 | 23.39 | 23.65 | 301,769 | +0.25(+1.07%) |
Aug 08, 2014 | 23.12 | 23.49 | 22.90 | 23.40 | 284,108 | +0.29(+1.24%) |
Aug 07, 2014 | 23.41 | 23.58 | 22.89 | 23.12 | 534,707 | -0.21(-0.91%) |
Aug 06, 2014 | 23.25 | 23.80 | 23.06 | 23.33 | 514,662 | +0.06(+0.24%) |
Aug 05, 2014 | 23.23 | 23.68 | 23.14 | 23.27 | 425,277 | +0.00(+0.00%) |
Aug 04, 2014 | 23.21 | 23.39 | 22.53 | 23.27 | 1,344,090 | +0.09(+0.40%) |