Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.31 | 22.32 | 22.30 | 22.32 | 58,340 | -0.00(-0.02%) |
Oct 30, 2014 | 22.34 | 22.35 | 22.33 | 22.33 | 32,446 | +0.01(+0.07%) |
Oct 29, 2014 | 22.37 | 22.37 | 22.29 | 22.31 | 138,890 | -0.05(-0.22%) |
Oct 28, 2014 | 22.38 | 22.39 | 22.36 | 22.36 | 33,232 | -0.02(-0.07%) |
Oct 27, 2014 | 22.38 | 22.37 | 22.37 | 22.38 | 403,489 | +0.00(+0.02%) |
Oct 24, 2014 | 22.38 | 22.40 | 22.36 | 22.37 | 47,343 | +0.01(+0.03%) |
Oct 23, 2014 | 22.39 | 22.39 | 22.35 | 22.37 | 29,715 | -0.05(-0.24%) |
Oct 22, 2014 | 22.44 | 22.44 | 22.41 | 22.42 | 31,580 | -0.00(-0.02%) |
Oct 21, 2014 | 22.42 | 22.46 | 22.41 | 22.42 | 35,113 | -0.03(-0.15%) |
Oct 20, 2014 | 22.49 | 22.49 | 22.44 | 22.46 | 33,349 | +0.03(+0.14%) |
Oct 17, 2014 | 22.47 | 22.47 | 22.42 | 22.43 | 420,355 | -0.05(-0.24%) |
Oct 16, 2014 | 22.57 | 22.57 | 22.46 | 22.48 | 197,915 | -0.01(-0.03%) |
Oct 15, 2014 | 22.61 | 22.74 | 22.47 | 22.49 | 238,559 | +0.06(+0.25%) |
Oct 14, 2014 | 22.42 | 22.44 | 22.36 | 22.43 | 54,438 | +0.02(+0.08%) |
Oct 13, 2014 | 22.37 | 22.42 | 22.36 | 22.42 | 68,294 | +0.05(+0.24%) |
Oct 10, 2014 | 22.35 | 22.36 | 22.33 | 22.36 | 51,381 | +0.04(+0.17%) |
Oct 09, 2014 | 22.35 | 22.36 | 22.31 | 22.32 | 350,349 | -0.05(-0.21%) |
Oct 08, 2014 | 22.33 | 22.37 | 22.30 | 22.37 | 153,097 | +0.05(+0.21%) |
Oct 07, 2014 | 22.25 | 22.34 | 22.25 | 22.32 | 92,241 | +0.08(+0.36%) |
Oct 06, 2014 | 22.18 | 22.25 | 22.18 | 22.24 | 28,052 | +0.04(+0.19%) |
Oct 03, 2014 | 22.21 | 22.22 | 22.19 | 22.20 | 86,317 | -0.02(-0.07%) |
Oct 02, 2014 | 22.27 | 22.27 | 22.21 | 22.22 | 65,624 | -0.01(-0.03%) |
Oct 01, 2014 | 22.16 | 22.23 | 22.16 | 22.23 | 181,267 | +0.09(+0.42%) |
Sep 30, 2014 | 22.16 | 22.17 | 22.13 | 22.13 | 40,925 | -0.02(-0.10%) |
Sep 29, 2014 | 22.16 | 22.16 | 22.14 | 22.16 | 19,636 | +0.03(+0.16%) |
Sep 26, 2014 | 22.13 | 22.13 | 22.11 | 22.12 | 112,379 | -0.03(-0.12%) |
Sep 25, 2014 | 22.12 | 22.15 | 22.12 | 22.15 | 51,139 | +0.04(+0.20%) |
Sep 24, 2014 | 22.12 | 22.14 | 22.09 | 22.10 | 77,356 | -0.03(-0.13%) |
Sep 23, 2014 | 22.11 | 22.13 | 22.07 | 22.13 | 82,259 | +0.04(+0.17%) |
Sep 22, 2014 | 22.09 | 22.11 | 22.09 | 22.09 | 11,914 | +0.01(+0.05%) |
Sep 19, 2014 | 22.04 | 22.08 | 22.02 | 22.08 | 70,343 | +0.03(+0.16%) |
Sep 18, 2014 | 22.04 | 22.05 | 22.01 | 22.05 | 107,814 | +0.03(+0.15%) |
Sep 17, 2014 | 22.05 | 22.07 | 22.02 | 22.02 | 24,863 | -0.02(-0.11%) |
Sep 16, 2014 | 22.09 | 22.09 | 22.03 | 22.04 | 60,180 | +0.01(+0.03%) |
Sep 15, 2014 | 22.04 | 22.06 | 22.03 | 22.03 | 148,150 | -0.00(-0.02%) |
Sep 12, 2014 | 22.06 | 22.07 | 22.02 | 22.04 | 185,157 | -0.08(-0.35%) |
Sep 11, 2014 | 22.13 | 22.13 | 22.11 | 22.11 | 80,823 | -0.00(-0.02%) |
Sep 10, 2014 | 22.10 | 22.13 | 22.10 | 22.12 | 654,239 | -0.03(-0.12%) |
Sep 09, 2014 | 22.11 | 22.14 | 22.11 | 22.14 | 44,520 | -0.02(-0.09%) |
Sep 08, 2014 | 22.18 | 22.22 | 22.15 | 22.16 | 136,535 | -0.02(-0.09%) |
Sep 05, 2014 | 22.22 | 22.22 | 22.17 | 22.18 | 11,682 | -0.01(-0.05%) |
Sep 04, 2014 | 22.25 | 22.25 | 22.15 | 22.19 | 140,089 | -0.02(-0.07%) |
Sep 03, 2014 | 22.15 | 22.21 | 22.15 | 22.21 | 59,312 | +0.04(+0.19%) |
Sep 02, 2014 | 22.19 | 22.25 | 22.17 | 22.17 | 66,917 | -0.08(-0.35%) |
Aug 29, 2014 | 22.23 | 22.24 | 22.24 | 22.24 | 51,203 | +0.02(+0.07%) |
Aug 28, 2014 | 22.23 | 22.24 | 22.22 | 22.23 | 29,172 | +0.03(+0.12%) |
Aug 27, 2014 | 22.21 | 22.21 | 22.19 | 22.20 | 65,140 | +0.02(+0.11%) |
Aug 26, 2014 | 22.19 | 22.20 | 22.16 | 22.18 | 30,813 | +0.01(+0.03%) |
Aug 25, 2014 | 22.17 | 22.17 | 22.16 | 22.17 | 514,693 | +0.02(+0.08%) |
Aug 22, 2014 | 22.17 | 22.17 | 22.14 | 22.16 | 36,558 | +0.00(+0.00%) |
Aug 21, 2014 | 22.15 | 22.17 | 22.14 | 22.16 | 113,083 | +0.03(+0.14%) |
Aug 20, 2014 | 22.16 | 22.16 | 22.11 | 22.13 | 30,455 | -0.02(-0.11%) |
Aug 19, 2014 | 22.21 | 22.21 | 22.14 | 22.15 | 72,886 | -0.01(-0.05%) |
Aug 18, 2014 | 22.24 | 22.24 | 22.16 | 22.16 | 111,662 | -0.06(-0.25%) |
Aug 15, 2014 | 22.17 | 22.20 | 22.17 | 22.22 | 52,005 | +0.06(+0.25%) |
Aug 14, 2014 | 22.17 | 22.18 | 22.15 | 22.16 | 188,976 | +0.02(+0.07%) |
Aug 13, 2014 | 22.11 | 22.14 | 22.11 | 22.14 | 72,813 | +0.05(+0.23%) |
Aug 12, 2014 | 22.11 | 22.12 | 22.08 | 22.09 | 167,458 | -0.02(-0.10%) |
Aug 11, 2014 | 22.12 | 22.13 | 22.11 | 22.12 | 46,378 | +0.01(+0.03%) |
Aug 08, 2014 | 22.14 | 22.14 | 22.10 | 22.11 | 52,802 | -0.01(-0.03%) |
Aug 07, 2014 | 22.09 | 22.12 | 22.08 | 22.12 | 24,449 | +0.05(+0.21%) |
Aug 06, 2014 | 22.08 | 22.09 | 22.06 | 22.07 | 70,281 | +0.03(+0.12%) |
Aug 05, 2014 | 22.06 | 22.08 | 22.04 | 22.04 | 223,061 | -0.00(-0.02%) |
Aug 04, 2014 | 22.06 | 22.09 | 22.05 | 22.05 | 107,255 | -0.03(-0.16%) |