Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.32 | 24.36 | 23.23 | 23.99 | 472,390 | +0.83(+3.59%) |
Oct 30, 2014 | 23.62 | 23.76 | 22.85 | 23.16 | 313,883 | -0.60(-2.54%) |
Oct 29, 2014 | 24.56 | 24.73 | 23.62 | 23.76 | 254,026 | -0.70(-2.87%) |
Oct 28, 2014 | 23.49 | 24.64 | 23.10 | 24.46 | 286,925 | +1.30(+5.60%) |
Oct 27, 2014 | 23.01 | 23.39 | 23.21 | 23.17 | 352,060 | -0.04(-0.17%) |
Oct 24, 2014 | 23.22 | 23.39 | 22.66 | 23.21 | 146,848 | -0.09(-0.38%) |
Oct 23, 2014 | 23.36 | 23.46 | 22.76 | 23.30 | 251,234 | +0.22(+0.94%) |
Oct 22, 2014 | 24.20 | 24.56 | 22.97 | 23.08 | 210,948 | -0.93(-3.88%) |
Oct 21, 2014 | 23.05 | 24.24 | 23.03 | 24.01 | 172,894 | +1.02(+4.44%) |
Oct 20, 2014 | 23.06 | 23.06 | 22.90 | 22.99 | 151,159 | -0.04(-0.17%) |
Oct 17, 2014 | 24.04 | 24.25 | 22.97 | 23.03 | 242,235 | -0.45(-1.90%) |
Oct 16, 2014 | 21.50 | 23.84 | 21.50 | 23.47 | 676,168 | +1.38(+6.23%) |
Oct 15, 2014 | 20.47 | 22.20 | 19.89 | 22.10 | 509,664 | +1.27(+6.08%) |
Oct 14, 2014 | 21.18 | 21.85 | 20.47 | 20.83 | 783,972 | -0.41(-1.91%) |
Oct 13, 2014 | 22.47 | 23.13 | 21.14 | 21.24 | 475,531 | -1.21(-5.38%) |
Oct 10, 2014 | 23.50 | 23.55 | 21.90 | 22.44 | 1,034,946 | -1.20(-5.07%) |
Oct 09, 2014 | 24.53 | 24.70 | 23.32 | 23.64 | 598,609 | -0.91(-3.71%) |
Oct 08, 2014 | 24.55 | 24.74 | 23.49 | 24.55 | 503,361 | -0.08(-0.32%) |
Oct 07, 2014 | 25.72 | 25.89 | 24.52 | 24.63 | 387,361 | -1.34(-5.15%) |
Oct 06, 2014 | 25.80 | 26.11 | 25.67 | 25.97 | 226,333 | +0.10(+0.38%) |
Oct 03, 2014 | 26.18 | 26.43 | 25.75 | 25.87 | 285,462 | -0.15(-0.57%) |
Oct 02, 2014 | 26.58 | 26.84 | 25.34 | 26.02 | 513,641 | -0.85(-3.17%) |
Oct 01, 2014 | 27.42 | 27.42 | 26.66 | 26.87 | 293,113 | -0.68(-2.48%) |
Sep 30, 2014 | 28.51 | 28.51 | 26.61 | 27.55 | 728,311 | -0.75(-2.66%) |
Sep 29, 2014 | 28.29 | 28.53 | 27.76 | 28.31 | 176,620 | -0.40(-1.38%) |
Sep 26, 2014 | 28.59 | 28.96 | 28.35 | 28.70 | 167,507 | +0.13(+0.45%) |
Sep 25, 2014 | 29.20 | 29.34 | 27.60 | 28.57 | 587,686 | -0.48(-1.64%) |
Sep 24, 2014 | 30.34 | 30.37 | 28.88 | 29.05 | 984,173 | -1.51(-4.96%) |
Sep 23, 2014 | 31.12 | 31.13 | 30.56 | 30.56 | 158,763 | -0.62(-2.00%) |
Sep 22, 2014 | 31.18 | 31.53 | 31.04 | 31.19 | 668,241 | +0.01(+0.03%) |
Sep 19, 2014 | 31.27 | 31.54 | 31.10 | 31.18 | 486,114 | +0.19(+0.61%) |
Sep 18, 2014 | 31.57 | 31.58 | 30.87 | 30.99 | 745,602 | -0.19(-0.60%) |
Sep 17, 2014 | 30.27 | 31.24 | 30.27 | 31.18 | 992,525 | +0.96(+3.18%) |
Sep 16, 2014 | 29.18 | 30.27 | 29.00 | 30.22 | 567,188 | +0.81(+2.76%) |
Sep 15, 2014 | 30.15 | 30.15 | 28.85 | 29.40 | 154,084 | -0.68(-2.27%) |
Sep 12, 2014 | 30.26 | 30.44 | 29.80 | 30.09 | 429,347 | +0.14(+0.46%) |
Sep 11, 2014 | 29.21 | 30.00 | 29.18 | 29.95 | 697,239 | +0.57(+1.95%) |
Sep 10, 2014 | 29.00 | 29.42 | 28.60 | 29.37 | 89,307 | +0.30(+1.02%) |
Sep 09, 2014 | 28.82 | 29.15 | 28.48 | 29.08 | 135,240 | +0.18(+0.62%) |
Sep 08, 2014 | 29.04 | 29.05 | 28.73 | 28.90 | 64,889 | -0.14(-0.48%) |
Sep 05, 2014 | 29.01 | 29.12 | 28.91 | 29.04 | 58,619 | -0.08(-0.27%) |
Sep 04, 2014 | 29.75 | 29.85 | 28.86 | 29.12 | 102,866 | -0.46(-1.54%) |
Sep 03, 2014 | 29.60 | 29.86 | 29.35 | 29.57 | 231,457 | +0.00(+0.00%) |
Sep 02, 2014 | 30.15 | 30.18 | 29.47 | 29.57 | 291,342 | +0.38(+1.29%) |
Aug 29, 2014 | 28.53 | 29.20 | 29.20 | 29.20 | 102,318 | +0.65(+2.29%) |
Aug 28, 2014 | 28.78 | 28.78 | 28.13 | 28.54 | 127,173 | -0.23(-0.79%) |
Aug 27, 2014 | 29.18 | 29.18 | 28.54 | 28.77 | 133,686 | -0.24(-0.82%) |
Aug 26, 2014 | 29.08 | 29.33 | 28.90 | 29.01 | 127,097 | +0.03(+0.10%) |
Aug 25, 2014 | 28.96 | 29.20 | 28.72 | 28.98 | 149,017 | +0.11(+0.38%) |
Aug 22, 2014 | 28.87 | 29.12 | 28.49 | 28.87 | 92,160 | -0.06(-0.21%) |
Aug 21, 2014 | 29.05 | 29.55 | 28.72 | 28.93 | 154,323 | -0.13(-0.44%) |
Aug 20, 2014 | 29.02 | 29.34 | 28.86 | 29.06 | 122,558 | +0.09(+0.31%) |
Aug 19, 2014 | 28.71 | 29.04 | 28.56 | 28.97 | 92,347 | +0.32(+1.11%) |
Aug 18, 2014 | 28.57 | 29.19 | 28.37 | 28.65 | 213,859 | +0.31(+1.08%) |
Aug 15, 2014 | 28.39 | 28.39 | 27.73 | 28.34 | 125,346 | +0.10(+0.35%) |
Aug 14, 2014 | 28.48 | 28.69 | 27.97 | 28.25 | 97,149 | -0.15(-0.52%) |
Aug 13, 2014 | 28.06 | 28.54 | 27.95 | 28.39 | 160,328 | +0.34(+1.20%) |
Aug 12, 2014 | 28.15 | 28.15 | 27.60 | 28.06 | 186,201 | -0.09(-0.32%) |
Aug 11, 2014 | 27.89 | 28.26 | 27.76 | 28.15 | 56,050 | +0.43(+1.54%) |
Aug 08, 2014 | 27.43 | 27.85 | 27.24 | 27.72 | 207,985 | +0.29(+1.05%) |
Aug 07, 2014 | 27.96 | 28.71 | 26.94 | 27.43 | 316,706 | -0.33(-1.18%) |
Aug 06, 2014 | 28.41 | 28.41 | 27.55 | 27.76 | 320,041 | -0.65(-2.30%) |
Aug 05, 2014 | 28.59 | 28.77 | 28.22 | 28.41 | 183,558 | -0.30(-1.03%) |
Aug 04, 2014 | 28.20 | 28.76 | 28.07 | 28.71 | 188,095 | +0.64(+2.29%) |