Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.60 | 22.66 | 20.76 | 21.54 | 6,253,674 | -1.71(-7.35%) |
Oct 30, 2014 | 22.79 | 23.37 | 22.69 | 23.25 | 1,368,125 | +0.43(+1.88%) |
Oct 29, 2014 | 22.76 | 23.06 | 22.45 | 22.82 | 575,481 | +0.12(+0.53%) |
Oct 28, 2014 | 22.42 | 22.89 | 22.34 | 22.70 | 687,727 | +0.30(+1.34%) |
Oct 27, 2014 | 20.81 | 22.42 | 22.82 | 22.40 | 1,511,832 | -0.42(-1.84%) |
Oct 24, 2014 | 23.08 | 23.12 | 22.64 | 22.82 | 467,238 | -0.21(-0.91%) |
Oct 23, 2014 | 22.54 | 23.05 | 22.33 | 23.03 | 584,247 | +0.67(+3.00%) |
Oct 22, 2014 | 22.85 | 23.16 | 22.32 | 22.36 | 412,292 | -0.41(-1.80%) |
Oct 21, 2014 | 22.29 | 22.97 | 22.20 | 22.77 | 573,332 | +0.59(+2.66%) |
Oct 20, 2014 | 21.99 | 22.34 | 21.85 | 22.18 | 416,861 | +0.11(+0.50%) |
Oct 17, 2014 | 21.19 | 22.54 | 21.11 | 22.07 | 1,079,398 | +1.07(+5.10%) |
Oct 16, 2014 | 19.87 | 21.28 | 19.76 | 21.00 | 1,226,499 | +0.81(+4.01%) |
Oct 15, 2014 | 20.99 | 21.00 | 19.68 | 20.19 | 2,268,412 | -1.06(-4.99%) |
Oct 14, 2014 | 21.27 | 21.69 | 21.08 | 21.25 | 752,512 | -0.04(-0.19%) |
Oct 13, 2014 | 21.45 | 21.85 | 21.18 | 21.29 | 1,226,664 | -0.27(-1.25%) |
Oct 10, 2014 | 22.87 | 23.11 | 21.36 | 21.56 | 1,815,675 | -1.47(-6.38%) |
Oct 09, 2014 | 23.23 | 23.33 | 22.56 | 23.03 | 938,686 | -0.46(-1.96%) |
Oct 08, 2014 | 23.10 | 23.57 | 22.88 | 23.49 | 1,443,665 | +0.34(+1.47%) |
Oct 07, 2014 | 23.28 | 23.59 | 22.95 | 23.15 | 507,475 | -0.30(-1.28%) |
Oct 06, 2014 | 23.96 | 23.96 | 23.19 | 23.45 | 949,248 | -0.36(-1.51%) |
Oct 03, 2014 | 24.20 | 24.43 | 23.56 | 23.81 | 772,726 | -0.30(-1.24%) |
Oct 02, 2014 | 24.02 | 24.31 | 23.70 | 24.11 | 419,183 | +0.17(+0.71%) |
Oct 01, 2014 | 23.82 | 24.24 | 23.66 | 23.94 | 714,390 | +0.03(+0.13%) |
Sep 30, 2014 | 24.27 | 24.30 | 23.82 | 23.91 | 587,343 | -0.37(-1.52%) |
Sep 29, 2014 | 24.06 | 24.37 | 23.93 | 24.28 | 286,663 | +0.06(+0.25%) |
Sep 26, 2014 | 24.30 | 24.55 | 24.13 | 24.22 | 318,210 | -0.09(-0.37%) |
Sep 25, 2014 | 24.50 | 24.52 | 24.22 | 24.31 | 446,489 | -0.17(-0.69%) |
Sep 24, 2014 | 24.10 | 24.72 | 24.04 | 24.48 | 534,227 | +0.31(+1.28%) |
Sep 23, 2014 | 24.20 | 24.40 | 23.94 | 24.17 | 1,190,175 | -0.06(-0.25%) |
Sep 22, 2014 | 24.45 | 24.69 | 24.13 | 24.23 | 551,755 | -0.41(-1.66%) |
Sep 19, 2014 | 24.86 | 25.00 | 24.43 | 24.64 | 1,340,879 | -0.13(-0.52%) |
Sep 18, 2014 | 24.40 | 25.11 | 24.30 | 24.77 | 661,668 | +0.52(+2.14%) |
Sep 17, 2014 | 24.60 | 24.77 | 24.10 | 24.25 | 652,573 | -0.38(-1.54%) |
Sep 16, 2014 | 24.67 | 24.75 | 24.28 | 24.63 | 806,650 | -0.05(-0.20%) |
Sep 15, 2014 | 25.20 | 25.37 | 24.47 | 24.68 | 1,010,481 | -0.51(-2.02%) |
Sep 12, 2014 | 25.79 | 25.79 | 24.72 | 25.19 | 1,310,965 | -0.61(-2.36%) |
Sep 11, 2014 | 25.61 | 26.09 | 25.60 | 25.80 | 779,148 | +0.10(+0.39%) |
Sep 10, 2014 | 25.36 | 25.78 | 25.29 | 25.70 | 450,984 | +0.34(+1.34%) |
Sep 09, 2014 | 26.11 | 26.11 | 25.29 | 25.36 | 464,824 | -0.74(-2.84%) |
Sep 08, 2014 | 26.37 | 26.37 | 25.90 | 26.10 | 414,191 | -0.14(-0.53%) |
Sep 05, 2014 | 26.28 | 26.59 | 25.91 | 26.24 | 432,493 | +0.10(+0.38%) |
Sep 04, 2014 | 26.22 | 26.89 | 25.94 | 26.14 | 1,323,984 | -0.18(-0.68%) |
Sep 03, 2014 | 26.53 | 26.71 | 26.10 | 26.32 | 948,314 | -0.18(-0.68%) |
Sep 02, 2014 | 25.49 | 26.71 | 25.48 | 26.50 | 1,249,581 | +0.74(+2.87%) |
Aug 29, 2014 | 25.77 | 25.76 | 25.76 | 25.76 | 337,100 | +0.07(+0.27%) |
Aug 28, 2014 | 25.67 | 25.91 | 25.47 | 25.69 | 358,454 | -0.04(-0.16%) |
Aug 27, 2014 | 25.77 | 26.06 | 25.62 | 25.73 | 471,996 | -0.13(-0.50%) |
Aug 26, 2014 | 26.00 | 26.49 | 25.66 | 25.86 | 1,085,607 | -0.13(-0.50%) |
Aug 25, 2014 | 25.92 | 26.06 | 25.67 | 25.99 | 1,276,409 | +0.10(+0.39%) |
Aug 22, 2014 | 25.92 | 25.98 | 25.63 | 25.89 | 597,941 | -0.19(-0.73%) |
Aug 21, 2014 | 25.47 | 26.10 | 25.47 | 26.08 | 720,506 | +0.68(+2.68%) |
Aug 20, 2014 | 24.93 | 25.60 | 24.93 | 25.40 | 1,058,410 | +0.43(+1.72%) |
Aug 19, 2014 | 24.92 | 25.15 | 24.85 | 24.97 | 477,825 | +0.10(+0.40%) |
Aug 18, 2014 | 25.18 | 25.25 | 24.82 | 24.87 | 642,618 | -0.10(-0.40%) |
Aug 15, 2014 | 25.47 | 25.58 | 24.77 | 24.97 | 795,166 | -0.46(-1.81%) |
Aug 14, 2014 | 25.15 | 25.76 | 25.09 | 25.43 | 1,175,340 | +0.17(+0.67%) |
Aug 13, 2014 | 24.67 | 25.27 | 24.46 | 25.26 | 732,895 | +0.64(+2.60%) |
Aug 12, 2014 | 24.32 | 24.73 | 24.18 | 24.62 | 1,040,008 | +0.19(+0.78%) |
Aug 11, 2014 | 24.66 | 24.91 | 24.34 | 24.43 | 483,982 | -0.17(-0.69%) |
Aug 08, 2014 | 24.73 | 24.80 | 24.53 | 24.60 | 523,168 | -0.10(-0.40%) |
Aug 07, 2014 | 24.98 | 25.02 | 24.39 | 24.70 | 503,700 | -0.09(-0.36%) |
Aug 06, 2014 | 24.95 | 25.12 | 24.76 | 24.79 | 558,080 | -0.22(-0.88%) |
Aug 05, 2014 | 24.91 | 25.18 | 24.74 | 25.01 | 1,337,554 | -0.41(-1.61%) |
Aug 04, 2014 | 24.95 | 25.69 | 24.81 | 25.42 | 1,636,841 | +0.53(+2.13%) |