Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.27 | 25.59 | 24.48 | 25.33 | 718,543 | +0.70(+2.86%) |
Oct 30, 2014 | 24.58 | 24.69 | 24.38 | 24.63 | 383,355 | +0.00(+0.00%) |
Oct 29, 2014 | 24.79 | 24.79 | 24.33 | 24.63 | 416,196 | -0.07(-0.29%) |
Oct 28, 2014 | 24.31 | 24.72 | 24.19 | 24.70 | 293,491 | +0.58(+2.39%) |
Oct 27, 2014 | 24.08 | 24.23 | 24.25 | 24.13 | 196,353 | -0.13(-0.53%) |
Oct 24, 2014 | 24.14 | 24.41 | 24.09 | 24.25 | 367,345 | +0.10(+0.43%) |
Oct 23, 2014 | 23.62 | 24.29 | 23.56 | 24.15 | 393,836 | +0.84(+3.60%) |
Oct 22, 2014 | 23.78 | 23.86 | 23.30 | 23.31 | 303,964 | -0.42(-1.79%) |
Oct 21, 2014 | 23.10 | 23.76 | 22.88 | 23.74 | 383,455 | +0.82(+3.56%) |
Oct 20, 2014 | 22.79 | 23.01 | 22.62 | 22.92 | 323,271 | +0.11(+0.49%) |
Oct 17, 2014 | 22.34 | 23.05 | 22.26 | 22.81 | 525,683 | +0.79(+3.60%) |
Oct 16, 2014 | 21.30 | 22.06 | 21.30 | 22.02 | 697,988 | +0.38(+1.74%) |
Oct 15, 2014 | 21.35 | 21.88 | 21.20 | 21.64 | 520,048 | -0.10(-0.44%) |
Oct 14, 2014 | 21.87 | 21.92 | 21.54 | 21.74 | 817,895 | +0.05(+0.22%) |
Oct 13, 2014 | 22.26 | 22.43 | 21.65 | 21.69 | 834,064 | -0.47(-2.13%) |
Oct 10, 2014 | 23.43 | 23.57 | 22.15 | 22.16 | 964,511 | -1.30(-5.52%) |
Oct 09, 2014 | 24.01 | 24.16 | 23.44 | 23.46 | 184,669 | -0.61(-2.53%) |
Oct 08, 2014 | 23.73 | 24.11 | 23.50 | 24.06 | 197,028 | +0.36(+1.52%) |
Oct 07, 2014 | 24.19 | 24.19 | 23.67 | 23.70 | 272,187 | -0.58(-2.40%) |
Oct 06, 2014 | 24.44 | 24.61 | 24.22 | 24.29 | 203,423 | -0.04(-0.16%) |
Oct 03, 2014 | 24.45 | 24.57 | 24.29 | 24.33 | 172,654 | +0.07(+0.30%) |
Oct 02, 2014 | 24.28 | 24.42 | 23.94 | 24.25 | 218,188 | +0.00(+0.00%) |
Oct 01, 2014 | 24.75 | 24.75 | 24.25 | 24.25 | 596,476 | -0.48(-1.94%) |
Sep 30, 2014 | 24.97 | 24.97 | 24.69 | 24.73 | 311,733 | -0.18(-0.74%) |
Sep 29, 2014 | 24.65 | 25.00 | 24.50 | 24.92 | 306,618 | -0.02(-0.10%) |
Sep 26, 2014 | 24.98 | 25.16 | 24.75 | 24.94 | 235,104 | +0.07(+0.29%) |
Sep 25, 2014 | 25.27 | 25.45 | 24.86 | 24.87 | 308,990 | -0.45(-1.77%) |
Sep 24, 2014 | 24.97 | 25.33 | 24.87 | 25.32 | 218,420 | +0.37(+1.47%) |
Sep 23, 2014 | 25.14 | 25.29 | 24.91 | 24.95 | 342,175 | -0.31(-1.23%) |
Sep 22, 2014 | 25.23 | 25.37 | 25.06 | 25.26 | 244,650 | -0.11(-0.44%) |
Sep 19, 2014 | 25.68 | 25.73 | 25.09 | 25.37 | 1,102,464 | -0.37(-1.44%) |
Sep 18, 2014 | 25.92 | 25.92 | 25.71 | 25.75 | 342,973 | -0.01(-0.05%) |
Sep 17, 2014 | 25.95 | 26.07 | 25.67 | 25.76 | 266,292 | -0.15(-0.59%) |
Sep 16, 2014 | 25.69 | 25.99 | 25.55 | 25.91 | 453,793 | +0.14(+0.53%) |
Sep 15, 2014 | 25.69 | 26.22 | 24.21 | 25.77 | 332,504 | -0.45(-1.71%) |
Sep 12, 2014 | 26.37 | 26.41 | 26.05 | 26.22 | 211,679 | -0.10(-0.39%) |
Sep 11, 2014 | 26.19 | 26.43 | 26.09 | 26.33 | 224,829 | +0.01(+0.03%) |
Sep 10, 2014 | 26.14 | 26.37 | 26.13 | 26.32 | 191,606 | +0.24(+0.92%) |
Sep 09, 2014 | 26.24 | 26.28 | 26.05 | 26.08 | 167,211 | -0.24(-0.91%) |
Sep 08, 2014 | 26.16 | 26.46 | 26.10 | 26.32 | 251,051 | +0.10(+0.40%) |
Sep 05, 2014 | 26.09 | 26.37 | 25.97 | 26.21 | 167,556 | +0.07(+0.28%) |
Sep 04, 2014 | 26.47 | 26.47 | 26.03 | 26.14 | 330,591 | -0.23(-0.88%) |
Sep 03, 2014 | 26.69 | 26.69 | 26.33 | 26.37 | 244,906 | -0.17(-0.63%) |
Sep 02, 2014 | 26.60 | 26.85 | 26.46 | 26.54 | 457,652 | +0.03(+0.12%) |
Aug 29, 2014 | 26.25 | 26.51 | 26.51 | 26.51 | 286,607 | +0.25(+0.94%) |
Aug 28, 2014 | 26.36 | 26.53 | 26.07 | 26.26 | 206,479 | -0.21(-0.79%) |
Aug 27, 2014 | 26.59 | 26.69 | 26.44 | 26.47 | 211,753 | -0.12(-0.45%) |
Aug 26, 2014 | 26.42 | 26.62 | 26.42 | 26.59 | 238,210 | +0.18(+0.70%) |
Aug 25, 2014 | 26.65 | 26.65 | 26.30 | 26.41 | 214,025 | -0.18(-0.66%) |
Aug 22, 2014 | 26.58 | 26.58 | 26.49 | 26.58 | 164,325 | -0.06(-0.21%) |
Aug 21, 2014 | 26.65 | 26.67 | 26.49 | 26.64 | 228,464 | +0.03(+0.12%) |
Aug 20, 2014 | 26.59 | 26.69 | 26.37 | 26.61 | 256,752 | -0.07(-0.25%) |
Aug 19, 2014 | 26.39 | 26.69 | 26.34 | 26.67 | 414,918 | +0.30(+1.14%) |
Aug 18, 2014 | 26.12 | 26.38 | 26.00 | 26.37 | 372,419 | +0.38(+1.45%) |
Aug 15, 2014 | 26.13 | 26.19 | 25.62 | 26.00 | 493,900 | -0.08(-0.31%) |
Aug 14, 2014 | 26.09 | 26.17 | 25.89 | 26.08 | 287,541 | -0.04(-0.15%) |
Aug 13, 2014 | 26.08 | 26.22 | 25.92 | 26.12 | 271,109 | +0.10(+0.37%) |
Aug 12, 2014 | 26.03 | 26.14 | 25.82 | 26.02 | 291,488 | -0.09(-0.34%) |
Aug 11, 2014 | 26.10 | 26.20 | 25.99 | 26.11 | 333,600 | +0.01(+0.03%) |
Aug 08, 2014 | 25.81 | 26.07 | 25.81 | 26.10 | 401,949 | +0.37(+1.43%) |
Aug 07, 2014 | 25.78 | 25.83 | 25.51 | 25.73 | 439,408 | +0.07(+0.28%) |
Aug 06, 2014 | 25.22 | 25.82 | 25.20 | 25.66 | 549,515 | +0.30(+1.19%) |
Aug 05, 2014 | 25.44 | 25.62 | 25.16 | 25.36 | 470,781 | -0.29(-1.12%) |
Aug 04, 2014 | 25.41 | 25.76 | 25.09 | 25.65 | 539,092 | +0.33(+1.29%) |