Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.11 | 24.51 | 24.08 | 24.49 | 990,173 | +0.19(+0.77%) |
Oct 30, 2014 | 24.15 | 24.33 | 23.99 | 24.30 | 1,432,247 | +0.71(+3.03%) |
Oct 29, 2014 | 23.92 | 23.98 | 23.39 | 23.59 | 2,461,858 | -0.15(-0.62%) |
Oct 28, 2014 | 23.39 | 23.79 | 23.29 | 23.73 | 1,941,834 | +0.80(+3.49%) |
Oct 27, 2014 | 22.51 | 23.01 | 23.66 | 22.93 | 1,562,973 | -0.73(-3.07%) |
Oct 24, 2014 | 23.29 | 23.93 | 23.27 | 23.66 | 1,046,754 | +0.61(+2.66%) |
Oct 23, 2014 | 23.34 | 23.43 | 22.97 | 23.05 | 922,025 | -0.53(-2.23%) |
Oct 22, 2014 | 23.82 | 23.97 | 23.49 | 23.57 | 561,891 | -0.19(-0.79%) |
Oct 21, 2014 | 23.53 | 24.03 | 23.53 | 23.76 | 1,259,907 | -0.46(-1.90%) |
Oct 20, 2014 | 24.29 | 24.42 | 24.17 | 24.22 | 903,994 | -0.54(-2.18%) |
Oct 17, 2014 | 24.42 | 24.85 | 24.38 | 24.76 | 733,846 | +0.65(+2.71%) |
Oct 16, 2014 | 23.89 | 24.55 | 23.87 | 24.11 | 860,491 | -0.59(-2.38%) |
Oct 15, 2014 | 25.62 | 25.12 | 24.14 | 24.69 | 1,685,447 | -0.93(-3.62%) |
Oct 14, 2014 | 25.53 | 25.93 | 25.34 | 25.62 | 2,000,451 | +0.01(+0.03%) |
Oct 13, 2014 | 25.44 | 26.01 | 25.40 | 25.61 | 1,563,893 | +0.91(+3.70%) |
Oct 10, 2014 | 25.32 | 25.32 | 24.69 | 24.70 | 1,083,281 | -0.91(-3.54%) |
Oct 09, 2014 | 25.82 | 25.92 | 25.53 | 25.61 | 528,737 | -0.13(-0.52%) |
Oct 08, 2014 | 25.87 | 25.87 | 25.07 | 25.74 | 1,506,233 | +0.15(+0.57%) |
Oct 07, 2014 | 25.73 | 25.95 | 25.47 | 25.59 | 945,663 | +0.10(+0.39%) |
Oct 06, 2014 | 25.80 | 25.85 | 25.43 | 25.49 | 1,812,230 | +1.10(+4.51%) |
Oct 03, 2014 | 24.04 | 24.41 | 23.95 | 24.39 | 864,519 | +0.28(+1.16%) |
Oct 02, 2014 | 23.93 | 24.28 | 23.62 | 24.11 | 1,719,551 | +0.26(+1.09%) |
Oct 01, 2014 | 24.27 | 24.41 | 23.53 | 23.85 | 3,766,305 | -0.74(-3.01%) |
Sep 30, 2014 | 24.51 | 24.73 | 24.32 | 24.59 | 2,258,821 | -0.10(-0.40%) |
Sep 29, 2014 | 24.57 | 24.95 | 24.41 | 24.69 | 1,790,411 | -1.07(-4.14%) |
Sep 26, 2014 | 25.32 | 25.85 | 25.32 | 25.76 | 1,134,399 | +0.45(+1.79%) |
Sep 25, 2014 | 25.69 | 25.74 | 25.30 | 25.31 | 1,336,184 | -0.63(-2.44%) |
Sep 24, 2014 | 25.67 | 26.06 | 25.54 | 25.94 | 479,190 | +0.17(+0.67%) |
Sep 23, 2014 | 25.93 | 26.16 | 25.59 | 25.77 | 1,923,435 | -0.23(-0.90%) |
Sep 22, 2014 | 26.19 | 26.31 | 25.80 | 26.00 | 1,291,523 | -0.53(-1.99%) |
Sep 19, 2014 | 26.97 | 26.97 | 26.45 | 26.53 | 699,536 | -0.33(-1.22%) |
Sep 18, 2014 | 26.97 | 27.14 | 26.80 | 26.85 | 540,660 | -0.20(-0.74%) |
Sep 17, 2014 | 27.50 | 27.61 | 27.05 | 27.05 | 732,467 | -0.33(-1.19%) |
Sep 16, 2014 | 26.94 | 27.76 | 26.94 | 27.38 | 924,380 | +0.62(+2.32%) |
Sep 15, 2014 | 26.46 | 26.77 | 26.45 | 26.76 | 1,152,022 | +0.30(+1.13%) |
Sep 12, 2014 | 26.73 | 26.80 | 26.35 | 26.46 | 1,133,282 | -0.70(-2.58%) |
Sep 11, 2014 | 27.27 | 27.39 | 27.15 | 27.16 | 778,206 | -0.03(-0.12%) |
Sep 10, 2014 | 27.25 | 27.27 | 26.99 | 27.19 | 1,407,308 | -0.19(-0.68%) |
Sep 09, 2014 | 27.72 | 27.87 | 27.30 | 27.38 | 2,352,357 | -0.49(-1.77%) |
Sep 08, 2014 | 28.67 | 28.67 | 27.85 | 27.87 | 1,340,288 | -0.67(-2.34%) |
Sep 05, 2014 | 28.43 | 28.68 | 28.29 | 28.54 | 989,171 | +0.13(+0.47%) |
Sep 04, 2014 | 28.70 | 28.81 | 28.36 | 28.41 | 736,388 | -0.39(-1.37%) |
Sep 03, 2014 | 28.90 | 28.90 | 28.64 | 28.80 | 1,098,785 | +0.14(+0.49%) |
Sep 02, 2014 | 28.25 | 28.72 | 28.19 | 28.66 | 2,508,868 | +0.25(+0.87%) |
Aug 29, 2014 | 28.03 | 28.41 | 28.41 | 28.41 | 2,283,575 | +0.49(+1.77%) |
Aug 28, 2014 | 27.90 | 28.00 | 27.75 | 27.92 | 1,526,432 | -0.20(-0.71%) |
Aug 27, 2014 | 27.76 | 28.14 | 27.71 | 28.12 | 1,004,468 | +0.47(+1.69%) |
Aug 26, 2014 | 27.63 | 27.69 | 27.50 | 27.65 | 785,852 | +0.22(+0.80%) |
Aug 25, 2014 | 27.29 | 27.46 | 27.24 | 27.43 | 954,619 | +0.30(+1.11%) |
Aug 22, 2014 | 27.36 | 27.39 | 27.01 | 27.13 | 1,126,270 | -0.31(-1.14%) |
Aug 21, 2014 | 27.44 | 27.47 | 27.31 | 27.45 | 722,012 | +0.08(+0.29%) |
Aug 20, 2014 | 27.22 | 27.39 | 27.17 | 27.37 | 300,591 | +0.07(+0.24%) |
Aug 19, 2014 | 27.01 | 27.34 | 27.00 | 27.30 | 663,232 | +0.27(+1.01%) |
Aug 18, 2014 | 26.89 | 27.04 | 26.79 | 27.03 | 594,758 | +0.34(+1.27%) |
Aug 15, 2014 | 26.73 | 26.73 | 26.36 | 26.69 | 980,769 | +0.27(+1.04%) |
Aug 14, 2014 | 26.37 | 26.49 | 26.28 | 26.41 | 179,117 | +0.15(+0.56%) |
Aug 13, 2014 | 26.67 | 26.67 | 26.08 | 26.27 | 653,212 | -0.23(-0.86%) |
Aug 12, 2014 | 26.41 | 26.60 | 26.40 | 26.49 | 991,869 | -0.04(-0.15%) |
Aug 11, 2014 | 26.12 | 26.53 | 26.09 | 26.53 | 637,918 | +0.55(+2.10%) |
Aug 08, 2014 | 25.90 | 25.97 | 25.75 | 25.99 | 375,188 | -0.04(-0.15%) |
Aug 07, 2014 | 26.50 | 26.50 | 25.94 | 26.03 | 551,111 | -0.35(-1.31%) |
Aug 06, 2014 | 26.13 | 26.40 | 26.08 | 26.37 | 591,252 | +0.15(+0.59%) |
Aug 05, 2014 | 26.35 | 26.51 | 26.14 | 26.22 | 934,502 | -0.31(-1.16%) |
Aug 04, 2014 | 26.40 | 26.57 | 26.15 | 26.53 | 1,926,617 | +0.30(+1.14%) |