Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.82 | 24.86 | 24.40 | 24.86 | 437,412 | +0.59(+2.45%) |
Oct 30, 2014 | 23.86 | 24.41 | 23.80 | 24.27 | 265,833 | +0.34(+1.43%) |
Oct 29, 2014 | 24.02 | 24.14 | 23.74 | 23.92 | 313,569 | -0.01(-0.04%) |
Oct 28, 2014 | 23.64 | 23.96 | 23.58 | 23.93 | 450,658 | +0.37(+1.57%) |
Oct 27, 2014 | 23.64 | 23.69 | 23.69 | 23.56 | 273,363 | -0.13(-0.55%) |
Oct 24, 2014 | 23.41 | 23.72 | 23.22 | 23.69 | 216,929 | +0.35(+1.51%) |
Oct 23, 2014 | 23.33 | 23.53 | 23.09 | 23.34 | 604,443 | +0.20(+0.88%) |
Oct 22, 2014 | 23.67 | 23.79 | 23.08 | 23.14 | 386,496 | -0.44(-1.85%) |
Oct 21, 2014 | 22.99 | 23.65 | 22.82 | 23.57 | 419,909 | +0.64(+2.79%) |
Oct 20, 2014 | 22.86 | 23.02 | 22.82 | 22.93 | 466,014 | +0.03(+0.12%) |
Oct 17, 2014 | 22.93 | 23.04 | 22.67 | 22.90 | 621,655 | +0.27(+1.19%) |
Oct 16, 2014 | 22.10 | 22.92 | 21.96 | 22.64 | 730,116 | +0.11(+0.49%) |
Oct 15, 2014 | 22.37 | 23.03 | 22.22 | 22.52 | 956,641 | -0.13(-0.55%) |
Oct 14, 2014 | 23.09 | 23.21 | 22.54 | 22.65 | 888,889 | -0.22(-0.95%) |
Oct 13, 2014 | 23.18 | 23.29 | 22.81 | 22.87 | 811,193 | -0.27(-1.16%) |
Oct 10, 2014 | 23.10 | 23.57 | 23.07 | 23.14 | 536,227 | -0.05(-0.20%) |
Oct 09, 2014 | 23.71 | 23.88 | 23.15 | 23.18 | 460,666 | -0.53(-2.23%) |
Oct 08, 2014 | 23.13 | 23.75 | 23.09 | 23.71 | 441,398 | +0.51(+2.20%) |
Oct 07, 2014 | 23.00 | 23.35 | 22.91 | 23.20 | 553,119 | +0.02(+0.08%) |
Oct 06, 2014 | 23.58 | 23.58 | 23.07 | 23.18 | 485,344 | -0.31(-1.30%) |
Oct 03, 2014 | 23.73 | 23.79 | 23.21 | 23.49 | 421,037 | +0.05(+0.20%) |
Oct 02, 2014 | 23.26 | 23.51 | 23.15 | 23.44 | 387,822 | +0.30(+1.28%) |
Oct 01, 2014 | 23.09 | 23.34 | 23.00 | 23.15 | 628,055 | -0.02(-0.08%) |
Sep 30, 2014 | 23.30 | 23.32 | 23.06 | 23.16 | 503,921 | -0.07(-0.32%) |
Sep 29, 2014 | 23.17 | 23.40 | 23.17 | 23.24 | 225,190 | -0.13(-0.56%) |
Sep 26, 2014 | 23.24 | 23.46 | 23.11 | 23.37 | 320,365 | +0.14(+0.60%) |
Sep 25, 2014 | 23.37 | 23.37 | 23.01 | 23.23 | 574,155 | -0.16(-0.67%) |
Sep 24, 2014 | 23.18 | 23.51 | 23.18 | 23.39 | 317,348 | +0.16(+0.68%) |
Sep 23, 2014 | 23.36 | 23.42 | 23.17 | 23.23 | 318,881 | -0.16(-0.67%) |
Sep 22, 2014 | 23.41 | 23.75 | 23.26 | 23.39 | 336,066 | -0.15(-0.63%) |
Sep 19, 2014 | 24.12 | 24.12 | 23.42 | 23.54 | 728,890 | -0.53(-2.20%) |
Sep 18, 2014 | 24.02 | 24.21 | 23.92 | 24.06 | 268,860 | +0.17(+0.70%) |
Sep 17, 2014 | 23.92 | 24.01 | 23.78 | 23.90 | 502,660 | -0.06(-0.23%) |
Sep 16, 2014 | 23.76 | 24.12 | 23.76 | 23.95 | 302,728 | +0.12(+0.51%) |
Sep 15, 2014 | 23.79 | 23.95 | 23.60 | 23.83 | 349,360 | +0.00(+0.00%) |
Sep 12, 2014 | 23.97 | 23.97 | 23.75 | 23.83 | 390,158 | -0.12(-0.50%) |
Sep 11, 2014 | 23.55 | 24.17 | 23.42 | 23.95 | 391,546 | +0.26(+1.10%) |
Sep 10, 2014 | 23.57 | 23.85 | 23.39 | 23.69 | 408,773 | +0.14(+0.59%) |
Sep 09, 2014 | 23.65 | 23.73 | 23.42 | 23.55 | 496,312 | -0.09(-0.39%) |
Sep 08, 2014 | 23.45 | 23.83 | 23.40 | 23.65 | 493,258 | +0.08(+0.35%) |
Sep 05, 2014 | 23.46 | 23.65 | 23.45 | 23.56 | 467,245 | +0.02(+0.08%) |
Sep 04, 2014 | 23.74 | 23.86 | 23.46 | 23.54 | 402,177 | -0.12(-0.51%) |
Sep 03, 2014 | 23.62 | 24.02 | 23.56 | 23.67 | 593,960 | +0.08(+0.35%) |
Sep 02, 2014 | 23.67 | 23.82 | 23.52 | 23.58 | 499,068 | -0.06(-0.27%) |
Aug 29, 2014 | 23.71 | 23.65 | 23.65 | 23.65 | 320,492 | +0.02(+0.08%) |
Aug 28, 2014 | 23.66 | 23.80 | 23.38 | 23.63 | 347,790 | -0.02(-0.08%) |
Aug 27, 2014 | 23.81 | 23.93 | 23.61 | 23.65 | 313,068 | -0.23(-0.97%) |
Aug 26, 2014 | 23.92 | 24.19 | 23.80 | 23.88 | 439,954 | +0.09(+0.39%) |
Aug 25, 2014 | 23.82 | 24.08 | 23.66 | 23.79 | 312,784 | +0.07(+0.31%) |
Aug 22, 2014 | 23.82 | 24.04 | 23.67 | 23.71 | 423,826 | -0.08(-0.35%) |
Aug 21, 2014 | 23.81 | 24.10 | 23.55 | 23.80 | 344,367 | +0.03(+0.12%) |
Aug 20, 2014 | 23.76 | 23.99 | 23.54 | 23.77 | 229,594 | -0.02(-0.08%) |
Aug 19, 2014 | 23.95 | 24.18 | 23.72 | 23.79 | 329,226 | -0.18(-0.74%) |
Aug 18, 2014 | 23.81 | 24.05 | 23.62 | 23.96 | 348,838 | +0.45(+1.93%) |
Aug 15, 2014 | 23.75 | 24.14 | 23.42 | 23.51 | 672,108 | +0.00(+0.00%) |
Aug 14, 2014 | 23.38 | 23.58 | 23.38 | 23.51 | 366,957 | +0.18(+0.76%) |
Aug 13, 2014 | 23.59 | 23.89 | 23.24 | 23.33 | 442,352 | -0.21(-0.91%) |
Aug 12, 2014 | 23.57 | 23.83 | 23.31 | 23.54 | 267,571 | -0.14(-0.59%) |
Aug 11, 2014 | 23.55 | 23.92 | 23.42 | 23.68 | 301,369 | +0.25(+1.07%) |
Aug 08, 2014 | 23.15 | 23.52 | 22.93 | 23.43 | 283,731 | +0.29(+1.24%) |
Aug 07, 2014 | 23.44 | 23.61 | 22.93 | 23.15 | 533,997 | -0.21(-0.91%) |
Aug 06, 2014 | 23.29 | 23.83 | 23.09 | 23.36 | 513,979 | +0.06(+0.24%) |
Aug 05, 2014 | 23.26 | 23.71 | 23.17 | 23.30 | 424,713 | +0.00(+0.00%) |
Aug 04, 2014 | 23.24 | 23.42 | 22.56 | 23.30 | 1,342,306 | +0.09(+0.40%) |