Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.17 | 23.47 | 23.17 | 23.43 | 13,622 | +0.43(+1.87%) |
Oct 30, 2014 | 22.86 | 23.00 | 22.85 | 23.00 | 2,400 | +0.31(+1.36%) |
Oct 29, 2014 | 22.69 | 22.69 | 22.69 | 22.69 | 359 | -0.19(-0.82%) |
Oct 28, 2014 | 22.40 | 22.89 | 22.40 | 22.88 | 6,313 | +0.52(+2.33%) |
Oct 27, 2014 | 22.56 | 22.65 | 22.26 | 22.36 | 1,677 | -0.29(-1.28%) |
Oct 24, 2014 | 22.60 | 22.67 | 22.60 | 22.65 | 1,533 | +0.03(+0.14%) |
Oct 23, 2014 | 22.48 | 22.70 | 22.48 | 22.62 | 7,821 | +0.24(+1.07%) |
Oct 22, 2014 | 22.63 | 22.63 | 22.38 | 22.38 | 3,373 | +0.08(+0.36%) |
Oct 21, 2014 | 22.11 | 22.43 | 22.11 | 22.30 | 17,811 | +0.37(+1.68%) |
Oct 20, 2014 | 21.83 | 21.83 | 21.83 | 21.93 | 1,093 | +0.12(+0.55%) |
Oct 17, 2014 | 22.09 | 22.09 | 21.74 | 21.81 | 7,133 | +0.23(+1.07%) |
Oct 16, 2014 | 20.87 | 21.85 | 20.87 | 21.58 | 10,991 | +0.04(+0.19%) |
Oct 15, 2014 | 21.00 | 21.54 | 21.00 | 21.54 | 5,224 | +0.34(+1.60%) |
Oct 14, 2014 | 21.42 | 21.53 | 21.02 | 21.20 | 20,778 | +0.01(+0.05%) |
Oct 13, 2014 | 21.55 | 21.75 | 21.18 | 21.19 | 37,188 | -0.47(-2.17%) |
Oct 10, 2014 | 22.25 | 22.25 | 21.66 | 21.66 | 5,803 | -0.74(-3.32%) |
Oct 09, 2014 | 22.76 | 22.76 | 22.24 | 22.40 | 4,275 | -0.56(-2.42%) |
Oct 08, 2014 | 22.48 | 22.98 | 22.48 | 22.96 | 20,263 | +0.35(+1.55%) |
Oct 07, 2014 | 22.48 | 22.88 | 22.48 | 22.61 | 12,959 | -0.03(-0.14%) |
Oct 06, 2014 | 22.66 | 22.92 | 22.59 | 22.64 | 4,929 | +0.16(+0.72%) |
Oct 03, 2014 | 22.05 | 22.57 | 22.05 | 22.48 | 3,113 | +0.54(+2.46%) |
Oct 02, 2014 | 21.84 | 22.13 | 21.49 | 21.94 | 20,393 | +0.07(+0.32%) |
Oct 01, 2014 | 22.34 | 22.35 | 21.81 | 21.87 | 33,122 | -0.57(-2.54%) |
Sep 30, 2014 | 22.64 | 22.64 | 22.39 | 22.44 | 28,202 | -0.12(-0.53%) |
Sep 29, 2014 | 22.55 | 22.83 | 22.52 | 22.56 | 35,981 | -0.53(-2.30%) |
Sep 26, 2014 | 23.19 | 23.21 | 23.03 | 23.09 | 6,632 | +0.07(+0.32%) |
Sep 25, 2014 | 23.20 | 23.20 | 22.90 | 23.02 | 3,524 | -0.30(-1.28%) |
Sep 24, 2014 | 23.11 | 23.32 | 23.11 | 23.32 | 2,345 | +0.15(+0.63%) |
Sep 23, 2014 | 22.96 | 23.25 | 22.94 | 23.17 | 29,557 | +0.04(+0.16%) |
Sep 22, 2014 | 23.69 | 23.69 | 23.09 | 23.13 | 14,761 | -0.69(-2.89%) |
Sep 19, 2014 | 23.86 | 24.01 | 23.64 | 23.82 | 7,116 | +0.03(+0.13%) |
Sep 18, 2014 | 23.80 | 23.80 | 23.61 | 23.79 | 44,080 | +0.09(+0.38%) |
Sep 17, 2014 | 23.53 | 23.70 | 23.53 | 23.70 | 5,199 | -0.01(-0.04%) |
Sep 16, 2014 | 23.41 | 23.80 | 23.33 | 23.71 | 28,061 | +0.15(+0.64%) |
Sep 15, 2014 | 24.04 | 24.04 | 23.35 | 23.56 | 9,467 | -0.57(-2.36%) |
Sep 12, 2014 | 23.95 | 24.17 | 23.95 | 24.13 | 13,467 | +0.18(+0.75%) |
Sep 11, 2014 | 23.94 | 24.01 | 23.70 | 23.95 | 26,894 | -0.02(-0.08%) |
Sep 10, 2014 | 24.20 | 24.20 | 23.86 | 23.97 | 4,569 | -0.30(-1.24%) |
Sep 09, 2014 | 24.60 | 24.71 | 24.25 | 24.27 | 3,792 | -0.36(-1.46%) |
Sep 08, 2014 | 24.95 | 24.95 | 24.57 | 24.63 | 6,170 | -0.03(-0.12%) |
Sep 05, 2014 | 24.74 | 24.76 | 24.57 | 24.66 | 9,859 | -0.05(-0.20%) |
Sep 04, 2014 | 24.64 | 24.85 | 24.56 | 24.71 | 8,853 | +0.19(+0.77%) |
Sep 03, 2014 | 24.54 | 24.72 | 24.45 | 24.52 | 9,092 | +0.02(+0.07%) |
Sep 02, 2014 | 24.20 | 24.29 | 24.20 | 24.50 | 8,502 | +0.40(+1.68%) |
Aug 29, 2014 | 24.09 | 24.10 | 24.10 | 24.10 | 2,600 | +0.08(+0.35%) |
Aug 28, 2014 | 24.20 | 24.20 | 24.00 | 24.02 | 18,723 | -0.43(-1.77%) |
Aug 27, 2014 | 24.73 | 24.73 | 24.41 | 24.45 | 11,444 | -0.19(-0.77%) |
Aug 26, 2014 | 24.82 | 24.82 | 24.52 | 24.64 | 10,646 | -0.04(-0.15%) |
Aug 25, 2014 | 24.87 | 24.87 | 24.57 | 24.68 | 4,489 | +0.10(+0.39%) |
Aug 22, 2014 | 24.75 | 24.75 | 24.51 | 24.58 | 16,637 | -0.06(-0.26%) |
Aug 21, 2014 | 25.00 | 25.00 | 24.58 | 24.64 | 8,153 | -0.15(-0.59%) |
Aug 20, 2014 | 25.00 | 25.00 | 24.69 | 24.79 | 16,335 | +0.02(+0.08%) |
Aug 19, 2014 | 25.00 | 25.00 | 24.74 | 24.77 | 16,177 | +0.03(+0.12%) |
Aug 18, 2014 | 24.30 | 24.75 | 24.30 | 24.74 | 9,564 | +0.35(+1.44%) |
Aug 15, 2014 | 24.45 | 24.53 | 24.30 | 24.39 | 9,383 | +0.08(+0.33%) |
Aug 14, 2014 | 24.49 | 24.49 | 24.24 | 24.31 | 7,637 | -0.12(-0.49%) |
Aug 13, 2014 | 24.35 | 24.49 | 24.35 | 24.43 | 11,819 | +0.20(+0.83%) |
Aug 12, 2014 | 24.28 | 24.28 | 24.05 | 24.23 | 12,055 | +0.09(+0.39%) |
Aug 11, 2014 | 24.03 | 24.19 | 24.03 | 24.14 | 12,300 | +0.33(+1.37%) |
Aug 08, 2014 | 23.67 | 23.82 | 23.67 | 23.81 | 4,159 | +0.25(+1.06%) |
Aug 07, 2014 | 23.75 | 23.75 | 23.47 | 23.56 | 4,044 | -0.14(-0.59%) |
Aug 06, 2014 | 23.73 | 23.79 | 23.57 | 23.70 | 4,740 | +0.15(+0.64%) |
Aug 05, 2014 | 23.87 | 23.87 | 23.41 | 23.55 | 10,246 | -0.20(-0.85%) |
Aug 04, 2014 | 23.31 | 23.75 | 23.31 | 23.75 | 10,944 | +0.51(+2.18%) |