Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.14 | 24.54 | 24.11 | 24.52 | 988,984 | +0.19(+0.77%) |
Oct 30, 2014 | 24.18 | 24.36 | 24.02 | 24.33 | 1,430,529 | +0.71(+3.03%) |
Oct 29, 2014 | 23.95 | 24.01 | 23.42 | 23.61 | 2,458,904 | -0.15(-0.62%) |
Oct 28, 2014 | 23.42 | 23.82 | 23.32 | 23.76 | 1,939,503 | +0.80(+3.49%) |
Oct 27, 2014 | 22.53 | 23.04 | 23.69 | 22.96 | 1,561,097 | -0.73(-3.07%) |
Oct 24, 2014 | 23.31 | 23.96 | 23.30 | 23.69 | 1,045,498 | +0.61(+2.66%) |
Oct 23, 2014 | 23.37 | 23.46 | 22.99 | 23.07 | 920,919 | -0.53(-2.23%) |
Oct 22, 2014 | 23.85 | 24.00 | 23.52 | 23.60 | 561,217 | -0.19(-0.79%) |
Oct 21, 2014 | 23.55 | 24.06 | 23.55 | 23.79 | 1,258,395 | -0.46(-1.90%) |
Oct 20, 2014 | 24.32 | 24.45 | 24.20 | 24.25 | 902,909 | -0.54(-2.18%) |
Oct 17, 2014 | 24.45 | 24.88 | 24.41 | 24.79 | 732,966 | +0.65(+2.71%) |
Oct 16, 2014 | 23.92 | 24.58 | 23.90 | 24.14 | 859,459 | -0.59(-2.38%) |
Oct 15, 2014 | 25.65 | 25.15 | 24.17 | 24.72 | 1,683,424 | -0.93(-3.62%) |
Oct 14, 2014 | 25.56 | 25.96 | 25.37 | 25.65 | 1,998,050 | +0.01(+0.03%) |
Oct 13, 2014 | 25.47 | 26.05 | 25.43 | 25.64 | 1,562,017 | +0.91(+3.70%) |
Oct 10, 2014 | 25.35 | 25.35 | 24.72 | 24.73 | 1,081,981 | -0.91(-3.54%) |
Oct 09, 2014 | 25.85 | 25.95 | 25.56 | 25.64 | 528,102 | -0.13(-0.52%) |
Oct 08, 2014 | 25.90 | 25.90 | 25.10 | 25.77 | 1,504,425 | +0.15(+0.57%) |
Oct 07, 2014 | 25.76 | 25.98 | 25.50 | 25.62 | 944,529 | +0.10(+0.39%) |
Oct 06, 2014 | 25.83 | 25.88 | 25.46 | 25.52 | 1,810,055 | +1.10(+4.51%) |
Oct 03, 2014 | 24.07 | 24.44 | 23.98 | 24.42 | 863,482 | +0.28(+1.16%) |
Oct 02, 2014 | 23.96 | 24.31 | 23.65 | 24.14 | 1,717,487 | +0.26(+1.09%) |
Oct 01, 2014 | 24.30 | 24.44 | 23.56 | 23.88 | 3,761,785 | -0.74(-3.01%) |
Sep 30, 2014 | 24.54 | 24.76 | 24.35 | 24.62 | 2,256,111 | -0.10(-0.41%) |
Sep 29, 2014 | 24.60 | 24.98 | 24.44 | 24.72 | 1,788,262 | -1.07(-4.14%) |
Sep 26, 2014 | 25.35 | 25.88 | 25.35 | 25.79 | 1,133,037 | +0.45(+1.79%) |
Sep 25, 2014 | 25.72 | 25.77 | 25.33 | 25.34 | 1,334,580 | -0.63(-2.44%) |
Sep 24, 2014 | 25.70 | 26.09 | 25.57 | 25.97 | 478,615 | +0.17(+0.67%) |
Sep 23, 2014 | 25.96 | 26.19 | 25.62 | 25.80 | 1,921,127 | -0.23(-0.90%) |
Sep 22, 2014 | 26.22 | 26.34 | 25.83 | 26.03 | 1,289,973 | -0.53(-1.99%) |
Sep 19, 2014 | 27.01 | 27.01 | 26.49 | 26.56 | 698,696 | -0.33(-1.22%) |
Sep 18, 2014 | 27.00 | 27.17 | 26.83 | 26.89 | 540,011 | -0.20(-0.74%) |
Sep 17, 2014 | 27.53 | 27.64 | 27.08 | 27.09 | 731,588 | -0.33(-1.19%) |
Sep 16, 2014 | 26.97 | 27.79 | 26.97 | 27.41 | 923,270 | +0.62(+2.32%) |
Sep 15, 2014 | 26.49 | 26.81 | 26.49 | 26.79 | 1,150,639 | +0.30(+1.13%) |
Sep 12, 2014 | 26.76 | 26.83 | 26.38 | 26.49 | 1,131,922 | -0.70(-2.58%) |
Sep 11, 2014 | 27.30 | 27.42 | 27.18 | 27.19 | 777,272 | -0.03(-0.12%) |
Sep 10, 2014 | 27.28 | 27.31 | 27.03 | 27.23 | 1,405,619 | -0.19(-0.68%) |
Sep 09, 2014 | 27.75 | 27.91 | 27.33 | 27.41 | 2,349,534 | -0.49(-1.77%) |
Sep 08, 2014 | 28.71 | 28.71 | 27.88 | 27.91 | 1,338,680 | -0.67(-2.34%) |
Sep 05, 2014 | 28.47 | 28.72 | 28.33 | 28.58 | 987,984 | +0.13(+0.47%) |
Sep 04, 2014 | 28.74 | 28.84 | 28.40 | 28.44 | 735,504 | -0.39(-1.37%) |
Sep 03, 2014 | 28.94 | 28.94 | 28.68 | 28.84 | 1,097,466 | +0.14(+0.49%) |
Sep 02, 2014 | 28.29 | 28.75 | 28.22 | 28.70 | 2,505,857 | +0.25(+0.87%) |
Aug 29, 2014 | 28.07 | 28.45 | 28.45 | 28.45 | 2,280,835 | +0.49(+1.77%) |
Aug 28, 2014 | 27.93 | 28.03 | 27.78 | 27.95 | 1,524,600 | -0.20(-0.71%) |
Aug 27, 2014 | 27.79 | 28.17 | 27.74 | 28.15 | 1,003,263 | +0.47(+1.69%) |
Aug 26, 2014 | 27.66 | 27.73 | 27.53 | 27.69 | 784,909 | +0.22(+0.80%) |
Aug 25, 2014 | 27.32 | 27.49 | 27.27 | 27.47 | 953,473 | +0.30(+1.11%) |
Aug 22, 2014 | 27.39 | 27.42 | 27.05 | 27.17 | 1,124,918 | -0.31(-1.14%) |
Aug 21, 2014 | 27.47 | 27.51 | 27.35 | 27.48 | 721,145 | +0.08(+0.29%) |
Aug 20, 2014 | 27.25 | 27.43 | 27.20 | 27.40 | 300,230 | +0.07(+0.24%) |
Aug 19, 2014 | 27.04 | 27.37 | 27.03 | 27.33 | 662,436 | +0.27(+1.01%) |
Aug 18, 2014 | 26.92 | 27.07 | 26.82 | 27.06 | 594,044 | +0.34(+1.27%) |
Aug 15, 2014 | 26.76 | 26.77 | 26.39 | 26.72 | 979,592 | +0.27(+1.04%) |
Aug 14, 2014 | 26.41 | 26.53 | 26.31 | 26.45 | 178,902 | +0.15(+0.56%) |
Aug 13, 2014 | 26.71 | 26.71 | 26.11 | 26.30 | 652,428 | -0.23(-0.86%) |
Aug 12, 2014 | 26.44 | 26.63 | 26.43 | 26.53 | 990,678 | -0.04(-0.15%) |
Aug 11, 2014 | 26.15 | 26.57 | 26.13 | 26.57 | 637,152 | +0.55(+2.10%) |
Aug 08, 2014 | 25.93 | 26.00 | 25.78 | 26.02 | 374,738 | -0.04(-0.15%) |
Aug 07, 2014 | 26.53 | 26.53 | 25.97 | 26.06 | 550,449 | -0.35(-1.31%) |
Aug 06, 2014 | 26.16 | 26.43 | 26.11 | 26.41 | 590,542 | +0.15(+0.59%) |
Aug 05, 2014 | 26.38 | 26.55 | 26.18 | 26.25 | 933,380 | -0.31(-1.16%) |
Aug 04, 2014 | 26.43 | 26.61 | 26.18 | 26.56 | 1,924,305 | +0.30(+1.14%) |