Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.66 | 25.67 | 23.45 | 25.56 | 53,594 | +0.32(+1.25%) |
Oct 30, 2014 | 24.74 | 25.26 | 24.71 | 25.25 | 35,603 | +0.45(+1.83%) |
Oct 29, 2014 | 24.65 | 24.95 | 24.49 | 24.80 | 32,191 | +0.09(+0.37%) |
Oct 28, 2014 | 23.85 | 24.71 | 23.76 | 24.71 | 38,062 | +1.05(+4.46%) |
Oct 27, 2014 | 23.07 | 23.77 | 23.36 | 23.65 | 40,682 | +0.29(+1.23%) |
Oct 24, 2014 | 23.77 | 24.00 | 22.61 | 23.36 | 126,778 | -0.71(-2.94%) |
Oct 23, 2014 | 24.04 | 24.32 | 23.99 | 24.07 | 39,419 | +0.14(+0.59%) |
Oct 22, 2014 | 24.22 | 24.24 | 23.92 | 23.93 | 40,085 | -0.32(-1.33%) |
Oct 21, 2014 | 24.29 | 24.35 | 24.29 | 24.25 | 36,395 | +0.01(+0.03%) |
Oct 20, 2014 | 24.04 | 24.39 | 24.01 | 24.24 | 25,387 | +0.08(+0.34%) |
Oct 17, 2014 | 24.83 | 24.83 | 24.15 | 24.16 | 22,141 | -0.30(-1.21%) |
Oct 16, 2014 | 23.90 | 24.71 | 23.49 | 24.46 | 36,744 | +0.12(+0.51%) |
Oct 15, 2014 | 24.04 | 24.69 | 23.60 | 24.33 | 38,222 | -0.08(-0.34%) |
Oct 14, 2014 | 24.07 | 24.61 | 24.07 | 24.42 | 39,477 | +0.43(+1.79%) |
Oct 13, 2014 | 23.54 | 24.24 | 23.32 | 23.99 | 50,402 | +0.56(+2.39%) |
Oct 10, 2014 | 23.13 | 23.87 | 23.13 | 23.43 | 40,357 | +0.13(+0.57%) |
Oct 09, 2014 | 24.15 | 24.31 | 23.25 | 23.30 | 41,510 | -0.91(-3.78%) |
Oct 08, 2014 | 23.57 | 24.38 | 23.35 | 24.21 | 35,396 | +0.67(+2.84%) |
Oct 07, 2014 | 23.81 | 24.05 | 23.54 | 23.54 | 31,896 | -0.35(-1.45%) |
Oct 06, 2014 | 23.78 | 24.33 | 23.59 | 23.89 | 36,836 | +0.13(+0.56%) |
Oct 03, 2014 | 23.82 | 23.90 | 23.60 | 23.76 | 25,170 | +0.21(+0.91%) |
Oct 02, 2014 | 23.16 | 23.84 | 23.16 | 23.54 | 22,621 | +0.36(+1.56%) |
Oct 01, 2014 | 23.34 | 23.86 | 23.08 | 23.18 | 39,676 | -0.16(-0.71%) |
Sep 30, 2014 | 23.58 | 23.77 | 23.35 | 23.35 | 61,959 | -0.32(-1.36%) |
Sep 29, 2014 | 23.49 | 23.76 | 23.49 | 23.67 | 18,886 | -0.15(-0.62%) |
Sep 26, 2014 | 23.63 | 24.34 | 23.49 | 23.82 | 33,719 | +0.17(+0.73%) |
Sep 25, 2014 | 24.24 | 24.39 | 23.62 | 23.64 | 27,357 | -0.54(-2.25%) |
Sep 24, 2014 | 24.20 | 24.39 | 24.15 | 24.19 | 21,865 | +0.04(+0.17%) |
Sep 23, 2014 | 24.13 | 24.39 | 24.00 | 24.15 | 39,187 | -0.02(-0.07%) |
Sep 22, 2014 | 24.15 | 24.47 | 24.07 | 24.16 | 29,382 | -0.07(-0.31%) |
Sep 19, 2014 | 24.61 | 24.71 | 24.10 | 24.24 | 60,432 | -0.33(-1.34%) |
Sep 18, 2014 | 24.33 | 24.71 | 24.24 | 24.57 | 26,795 | +0.42(+1.74%) |
Sep 17, 2014 | 24.19 | 24.61 | 24.09 | 24.15 | 19,128 | +0.01(+0.03%) |
Sep 16, 2014 | 24.23 | 24.59 | 24.13 | 24.14 | 26,295 | -0.04(-0.17%) |
Sep 15, 2014 | 24.52 | 24.69 | 24.07 | 24.18 | 35,156 | -0.35(-1.41%) |
Sep 12, 2014 | 24.73 | 24.80 | 24.45 | 24.52 | 26,417 | -0.18(-0.73%) |
Sep 11, 2014 | 24.29 | 24.71 | 24.23 | 24.71 | 103,382 | +0.23(+0.94%) |
Sep 10, 2014 | 24.41 | 24.62 | 24.15 | 24.47 | 22,646 | +0.31(+1.30%) |
Sep 09, 2014 | 24.41 | 24.70 | 23.99 | 24.16 | 31,883 | -0.40(-1.64%) |
Sep 08, 2014 | 24.34 | 24.69 | 24.15 | 24.57 | 35,535 | +0.07(+0.27%) |
Sep 05, 2014 | 24.34 | 24.65 | 24.34 | 24.50 | 13,354 | +0.02(+0.10%) |
Sep 04, 2014 | 24.81 | 24.85 | 24.47 | 24.47 | 9,633 | -0.12(-0.47%) |
Sep 03, 2014 | 24.83 | 25.11 | 24.52 | 24.59 | 22,431 | -0.21(-0.83%) |
Sep 02, 2014 | 24.43 | 25.00 | 24.40 | 24.80 | 66,067 | +0.55(+2.28%) |
Aug 29, 2014 | 24.24 | 24.24 | 24.24 | 24.24 | 18,445 | -0.02(-0.07%) |
Aug 28, 2014 | 24.40 | 24.62 | 24.16 | 24.26 | 16,152 | -0.21(-0.88%) |
Aug 27, 2014 | 24.55 | 24.64 | 24.42 | 24.47 | 14,983 | -0.14(-0.57%) |
Aug 26, 2014 | 24.52 | 24.64 | 24.23 | 24.61 | 62,016 | +0.10(+0.40%) |
Aug 25, 2014 | 24.60 | 24.71 | 24.34 | 24.52 | 17,986 | -0.01(-0.03%) |
Aug 22, 2014 | 24.46 | 24.67 | 24.29 | 24.52 | 23,987 | +0.00(+0.00%) |
Aug 21, 2014 | 24.19 | 24.71 | 24.00 | 24.52 | 27,664 | +0.31(+1.29%) |
Aug 20, 2014 | 24.31 | 24.52 | 24.10 | 24.21 | 26,315 | -0.13(-0.54%) |
Aug 19, 2014 | 24.39 | 24.47 | 24.28 | 24.34 | 35,298 | -0.05(-0.20%) |
Aug 18, 2014 | 24.57 | 24.68 | 24.12 | 24.39 | 31,620 | -0.02(-0.07%) |
Aug 15, 2014 | 24.59 | 24.60 | 23.92 | 24.41 | 63,617 | +0.03(+0.13%) |
Aug 14, 2014 | 24.50 | 24.67 | 24.33 | 24.38 | 17,592 | -0.12(-0.50%) |
Aug 13, 2014 | 24.27 | 24.57 | 24.32 | 24.50 | 19,634 | +0.18(+0.75%) |
Aug 12, 2014 | 24.03 | 24.36 | 23.99 | 24.32 | 61,315 | +0.12(+0.51%) |
Aug 11, 2014 | 24.17 | 24.60 | 24.05 | 24.19 | 36,421 | +0.09(+0.38%) |
Aug 08, 2014 | 24.10 | 24.15 | 23.98 | 24.10 | 24,703 | -0.06(-0.24%) |
Aug 07, 2014 | 24.12 | 24.44 | 23.97 | 24.16 | 19,486 | -0.01(-0.03%) |
Aug 06, 2014 | 23.75 | 24.31 | 23.58 | 24.17 | 51,848 | +0.24(+1.00%) |
Aug 05, 2014 | 23.74 | 24.09 | 23.67 | 23.93 | 33,969 | -0.01(-0.03%) |
Aug 04, 2014 | 24.00 | 24.23 | 23.51 | 23.94 | 43,762 | +0.16(+0.66%) |