Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.78 | 23.78 | 23.77 | 23.77 | 1,772 | +0.03(+0.13%) |
Oct 30, 2014 | 23.73 | 23.75 | 23.73 | 23.74 | 1,332 | +0.04(+0.18%) |
Oct 29, 2014 | 23.69 | 23.70 | 23.69 | 23.70 | 3,897 | -0.01(-0.03%) |
Oct 28, 2014 | 23.66 | 23.71 | 23.66 | 23.70 | 3,138 | +0.04(+0.18%) |
Oct 24, 2014 | 23.72 | 23.72 | 23.66 | 23.66 | 213 | -0.02(-0.07%) |
Oct 23, 2014 | 23.65 | 23.68 | 23.64 | 23.68 | 2,856 | +0.03(+0.13%) |
Oct 22, 2014 | 23.65 | 23.66 | 23.64 | 23.65 | 3,126 | +0.00(+0.00%) |
Oct 21, 2014 | 23.63 | 23.66 | 23.63 | 23.64 | 9,129 | +0.06(+0.27%) |
Oct 20, 2014 | 23.46 | 23.58 | 23.46 | 23.58 | 2,739 | +0.02(+0.09%) |
Oct 17, 2014 | 23.56 | 23.56 | 23.56 | 23.56 | 445 | +0.02(+0.08%) |
Oct 16, 2014 | 23.55 | 23.55 | 23.54 | 23.54 | 1,269 | +0.05(+0.21%) |
Oct 15, 2014 | 23.52 | 23.53 | 23.47 | 23.49 | 5,479 | -0.04(-0.19%) |
Oct 14, 2014 | 23.54 | 23.54 | 23.53 | 23.53 | 4,239 | +0.01(+0.03%) |
Oct 13, 2014 | 23.53 | 23.53 | 23.53 | 23.53 | 370 | -0.02(-0.06%) |
Oct 10, 2014 | 23.54 | 23.54 | 23.54 | 23.54 | 2,435 | -0.00(-0.02%) |
Oct 09, 2014 | 23.55 | 23.56 | 23.54 | 23.55 | 4,562 | -0.01(-0.05%) |
Oct 07, 2014 | 23.58 | 23.56 | 23.56 | 23.56 | 4,041 | -0.04(-0.16%) |
Oct 06, 2014 | 23.60 | 23.60 | 23.58 | 23.60 | 3,715 | +0.06(+0.26%) |
Oct 02, 2014 | 23.52 | 23.57 | 23.52 | 23.54 | 152 | -0.01(-0.04%) |
Oct 01, 2014 | 23.51 | 23.57 | 23.51 | 23.54 | 2,858 | -0.05(-0.20%) |
Sep 30, 2014 | 23.61 | 23.61 | 23.59 | 23.59 | 852 | -0.02(-0.10%) |
Sep 29, 2014 | 23.62 | 23.62 | 23.60 | 23.61 | 1,799 | +0.03(+0.11%) |
Sep 25, 2014 | 23.59 | 23.59 | 23.59 | 23.59 | 561 | -0.03(-0.14%) |
Sep 24, 2014 | 23.62 | 23.62 | 23.61 | 23.62 | 6,889 | +0.02(+0.07%) |
Sep 23, 2014 | 23.60 | 23.62 | 23.59 | 23.61 | 7,321 | -0.03(-0.12%) |
Sep 22, 2014 | 23.63 | 23.63 | 23.63 | 23.63 | 112 | -0.03(-0.15%) |
Sep 19, 2014 | 23.67 | 23.67 | 23.67 | 23.67 | 168 | -0.01(-0.04%) |
Sep 18, 2014 | 23.65 | 23.68 | 23.65 | 23.68 | 2,304 | -0.02(-0.08%) |
Sep 17, 2014 | 23.66 | 23.70 | 23.66 | 23.70 | 4,269 | -0.00(-0.00%) |
Sep 16, 2014 | 23.63 | 23.70 | 23.63 | 23.70 | 3,145 | +0.05(+0.20%) |
Sep 15, 2014 | 23.62 | 23.65 | 23.62 | 23.65 | 14,095 | -0.01(-0.05%) |
Sep 12, 2014 | 23.70 | 23.70 | 23.66 | 23.66 | 4,160 | -0.11(-0.45%) |
Sep 11, 2014 | 23.77 | 23.77 | 23.77 | 23.77 | 513 | +0.00(+0.00%) |
Sep 10, 2014 | 23.73 | 23.79 | 23.73 | 23.77 | 4,265 | -0.01(-0.05%) |
Sep 09, 2014 | 23.76 | 23.80 | 23.76 | 23.78 | 920 | -0.05(-0.22%) |
Sep 08, 2014 | 23.79 | 23.88 | 23.79 | 23.83 | 3,765 | +0.00(+0.02%) |
Sep 05, 2014 | 23.79 | 23.83 | 23.79 | 23.83 | 6,477 | +0.00(+0.01%) |
Sep 04, 2014 | 23.73 | 23.94 | 23.82 | 23.82 | 17,467 | +0.00(+0.01%) |
Sep 03, 2014 | 23.81 | 23.86 | 23.80 | 23.82 | 14,165 | +0.01(+0.04%) |
Sep 02, 2014 | 23.86 | 23.86 | 23.81 | 23.81 | 4,215 | -0.01(-0.04%) |
Aug 29, 2014 | 23.79 | 23.82 | 23.82 | 23.82 | 42,993 | +0.12(+0.49%) |
Aug 28, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 112 | -0.12(-0.49%) |
Aug 27, 2014 | 23.65 | 23.82 | 23.65 | 23.82 | 6,900 | +0.03(+0.11%) |
Aug 26, 2014 | 23.62 | 23.84 | 23.62 | 23.79 | 4,364 | +0.01(+0.04%) |
Aug 25, 2014 | 23.87 | 23.87 | 23.79 | 23.79 | 6,090 | -0.04(-0.15%) |
Aug 22, 2014 | 23.97 | 23.97 | 23.82 | 23.82 | 457 | +0.00(+0.00%) |
Aug 21, 2014 | 23.92 | 23.80 | 23.82 | 23.82 | 3,485 | +0.02(+0.08%) |
Aug 20, 2014 | 23.77 | 23.80 | 23.77 | 23.80 | 2,514 | +0.01(+0.06%) |
Aug 19, 2014 | 23.80 | 23.80 | 23.79 | 23.79 | 511 | +0.00(+0.01%) |
Aug 18, 2014 | 23.70 | 23.70 | 23.70 | 23.79 | 608 | +0.09(+0.38%) |
Aug 14, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 1,010 | +0.00(+0.00%) |
Aug 13, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 416 | +0.04(+0.18%) |
Aug 12, 2014 | 23.64 | 23.65 | 23.64 | 23.65 | 1,765 | +0.00(+0.00%) |
Aug 11, 2014 | 23.65 | 23.65 | 23.65 | 23.65 | 669 | +0.03(+0.12%) |
Aug 08, 2014 | 23.61 | 23.61 | 23.60 | 23.62 | 1,609 | +0.04(+0.18%) |
Aug 07, 2014 | 23.61 | 23.61 | 23.57 | 23.58 | 2,806 | -0.04(-0.15%) |
Aug 06, 2014 | 23.58 | 23.62 | 23.58 | 23.62 | 1,210 | +0.00(+0.00%) |
Aug 05, 2014 | 23.60 | 23.61 | 23.60 | 23.61 | 377 | -0.03(-0.13%) |
Aug 04, 2014 | 23.61 | 23.65 | 23.59 | 23.65 | 1,739 | +0.07(+0.28%) |