Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.86 | 22.86 | 22.37 | 22.48 | 207,784 | +0.13(+0.58%) |
Oct 30, 2014 | 22.24 | 22.68 | 22.04 | 22.35 | 205,866 | +0.07(+0.31%) |
Oct 29, 2014 | 21.94 | 22.43 | 21.68 | 22.28 | 209,555 | +0.31(+1.41%) |
Oct 28, 2014 | 21.47 | 22.03 | 21.33 | 21.97 | 277,687 | +0.59(+2.76%) |
Oct 27, 2014 | 21.04 | 21.68 | 21.20 | 21.38 | 250,819 | +0.18(+0.85%) |
Oct 24, 2014 | 21.70 | 21.88 | 21.11 | 21.20 | 135,320 | -0.44(-2.03%) |
Oct 23, 2014 | 21.81 | 22.48 | 21.53 | 21.64 | 336,732 | -0.62(-2.79%) |
Oct 22, 2014 | 23.05 | 23.25 | 22.15 | 22.26 | 316,498 | -1.16(-4.95%) |
Oct 21, 2014 | 23.22 | 23.44 | 22.99 | 23.42 | 128,723 | +0.32(+1.39%) |
Oct 20, 2014 | 23.01 | 23.16 | 22.74 | 23.10 | 88,710 | +0.02(+0.09%) |
Oct 17, 2014 | 23.55 | 23.55 | 22.90 | 23.08 | 184,174 | -0.13(-0.56%) |
Oct 16, 2014 | 22.69 | 23.32 | 22.64 | 23.21 | 175,220 | +0.23(+1.00%) |
Oct 15, 2014 | 22.75 | 23.13 | 22.41 | 22.98 | 160,690 | -0.13(-0.56%) |
Oct 14, 2014 | 23.17 | 23.69 | 22.93 | 23.11 | 164,717 | +0.05(+0.22%) |
Oct 13, 2014 | 22.36 | 23.20 | 22.28 | 23.06 | 114,621 | +0.72(+3.22%) |
Oct 10, 2014 | 22.16 | 22.80 | 22.06 | 22.34 | 103,561 | +0.04(+0.18%) |
Oct 09, 2014 | 23.06 | 23.07 | 22.26 | 22.30 | 89,305 | -0.80(-3.46%) |
Oct 08, 2014 | 22.46 | 23.15 | 22.44 | 23.10 | 82,947 | +0.66(+2.94%) |
Oct 07, 2014 | 22.70 | 22.79 | 22.42 | 22.44 | 54,505 | -0.36(-1.58%) |
Oct 06, 2014 | 23.00 | 23.02 | 22.77 | 22.80 | 61,464 | -0.17(-0.74%) |
Oct 03, 2014 | 23.19 | 23.51 | 22.97 | 22.97 | 79,771 | +0.05(+0.22%) |
Oct 02, 2014 | 22.64 | 23.12 | 22.64 | 22.92 | 76,837 | +0.22(+0.97%) |
Oct 01, 2014 | 23.11 | 23.23 | 22.63 | 22.70 | 123,184 | -0.40(-1.73%) |
Sep 30, 2014 | 23.28 | 23.35 | 23.06 | 23.10 | 227,104 | -0.17(-0.73%) |
Sep 29, 2014 | 23.00 | 23.36 | 23.00 | 23.27 | 97,652 | +0.10(+0.43%) |
Sep 26, 2014 | 22.97 | 23.24 | 22.85 | 23.17 | 393,444 | +0.20(+0.87%) |
Sep 25, 2014 | 23.30 | 23.48 | 22.85 | 22.97 | 89,118 | -0.42(-1.80%) |
Sep 24, 2014 | 23.37 | 23.46 | 23.21 | 23.39 | 61,851 | +0.08(+0.34%) |
Sep 23, 2014 | 23.65 | 23.75 | 23.20 | 23.31 | 129,089 | -0.38(-1.60%) |
Sep 22, 2014 | 23.90 | 24.03 | 23.62 | 23.69 | 88,680 | -0.27(-1.13%) |
Sep 19, 2014 | 24.08 | 24.24 | 23.90 | 23.96 | 302,206 | -0.09(-0.37%) |
Sep 18, 2014 | 23.66 | 24.06 | 23.52 | 24.05 | 231,530 | +0.41(+1.73%) |
Sep 17, 2014 | 23.24 | 23.89 | 23.15 | 23.64 | 67,077 | +0.15(+0.64%) |
Sep 16, 2014 | 23.66 | 23.78 | 23.42 | 23.49 | 109,332 | -0.16(-0.68%) |
Sep 15, 2014 | 23.89 | 23.94 | 23.56 | 23.65 | 91,325 | -0.21(-0.88%) |
Sep 12, 2014 | 23.92 | 24.06 | 23.64 | 23.86 | 378,533 | -0.04(-0.17%) |
Sep 11, 2014 | 23.41 | 23.96 | 23.41 | 23.90 | 79,055 | +0.36(+1.53%) |
Sep 10, 2014 | 23.24 | 23.63 | 23.24 | 23.54 | 74,219 | +0.29(+1.25%) |
Sep 09, 2014 | 23.63 | 23.63 | 23.15 | 23.25 | 130,695 | -0.49(-2.06%) |
Sep 08, 2014 | 23.53 | 23.78 | 23.53 | 23.74 | 123,510 | +0.16(+0.68%) |
Sep 05, 2014 | 23.47 | 23.70 | 23.47 | 23.58 | 94,728 | -0.05(-0.21%) |
Sep 04, 2014 | 23.76 | 23.90 | 21.86 | 23.63 | 157,031 | -0.05(-0.21%) |
Sep 03, 2014 | 23.75 | 23.87 | 23.54 | 23.68 | 101,331 | -0.02(-0.08%) |
Sep 02, 2014 | 23.70 | 23.92 | 23.55 | 23.70 | 136,151 | +0.07(+0.30%) |
Aug 29, 2014 | 23.76 | 23.63 | 23.63 | 23.63 | 100,900 | -0.01(-0.04%) |
Aug 28, 2014 | 23.82 | 23.82 | 23.55 | 23.64 | 182,465 | -0.21(-0.88%) |
Aug 27, 2014 | 23.98 | 23.98 | 23.78 | 23.85 | 47,684 | -0.15(-0.62%) |
Aug 26, 2014 | 23.97 | 24.05 | 23.83 | 24.00 | 132,136 | +0.00(+0.00%) |
Aug 25, 2014 | 24.00 | 24.08 | 24.00 | 24.00 | 56,860 | +0.10(+0.42%) |
Aug 22, 2014 | 24.00 | 24.02 | 23.86 | 23.90 | 79,949 | -0.10(-0.42%) |
Aug 21, 2014 | 23.89 | 24.00 | 23.51 | 24.00 | 114,844 | +0.07(+0.29%) |
Aug 20, 2014 | 24.02 | 24.04 | 23.76 | 23.93 | 49,484 | -0.17(-0.71%) |
Aug 19, 2014 | 24.16 | 24.22 | 24.03 | 24.10 | 53,071 | -0.12(-0.50%) |
Aug 18, 2014 | 24.03 | 24.27 | 23.85 | 24.22 | 81,464 | +0.47(+1.98%) |
Aug 15, 2014 | 24.25 | 24.25 | 23.58 | 23.75 | 163,486 | -0.37(-1.53%) |
Aug 14, 2014 | 24.21 | 24.26 | 24.08 | 24.12 | 50,047 | -0.13(-0.54%) |
Aug 13, 2014 | 24.37 | 24.59 | 24.21 | 24.25 | 58,426 | -0.20(-0.82%) |
Aug 12, 2014 | 24.39 | 24.48 | 24.26 | 24.45 | 133,779 | -0.08(-0.33%) |
Aug 11, 2014 | 24.33 | 24.65 | 24.28 | 24.53 | 88,250 | +0.26(+1.07%) |
Aug 08, 2014 | 24.16 | 24.40 | 24.05 | 24.27 | 83,804 | +0.09(+0.37%) |
Aug 07, 2014 | 24.16 | 24.56 | 23.85 | 24.18 | 185,283 | +0.12(+0.50%) |
Aug 06, 2014 | 23.65 | 24.21 | 23.65 | 24.06 | 154,311 | +0.71(+3.04%) |
Aug 05, 2014 | 23.49 | 23.80 | 23.27 | 23.35 | 77,858 | -0.19(-0.81%) |
Aug 04, 2014 | 23.71 | 24.06 | 23.27 | 23.54 | 67,658 | -0.03(-0.13%) |