Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.87 | 23.79 | 21.32 | 23.68 | 942,449 | +0.60(+2.62%) |
Oct 30, 2014 | 23.84 | 24.20 | 22.62 | 23.07 | 1,079,700 | -0.99(-4.10%) |
Oct 29, 2014 | 23.88 | 24.67 | 23.72 | 24.06 | 1,021,394 | +0.33(+1.40%) |
Oct 28, 2014 | 22.14 | 23.78 | 21.81 | 23.73 | 906,919 | +1.85(+8.47%) |
Oct 27, 2014 | 22.04 | 22.57 | 22.57 | 21.87 | 899,556 | -0.69(-3.07%) |
Oct 24, 2014 | 22.81 | 22.94 | 22.23 | 22.57 | 564,262 | -0.18(-0.77%) |
Oct 23, 2014 | 22.50 | 23.28 | 21.99 | 22.74 | 773,671 | +0.68(+3.10%) |
Oct 22, 2014 | 23.86 | 24.10 | 22.02 | 22.06 | 927,885 | -1.70(-7.15%) |
Oct 21, 2014 | 22.80 | 23.78 | 22.79 | 23.76 | 849,017 | +1.06(+4.69%) |
Oct 20, 2014 | 22.01 | 22.69 | 21.70 | 22.69 | 765,250 | +0.79(+3.61%) |
Oct 17, 2014 | 23.35 | 24.00 | 21.49 | 21.90 | 1,361,243 | -0.98(-4.26%) |
Oct 16, 2014 | 20.78 | 23.42 | 20.63 | 22.88 | 1,885,205 | +1.35(+6.25%) |
Oct 15, 2014 | 18.64 | 21.56 | 17.51 | 21.53 | 2,421,753 | +2.41(+12.60%) |
Oct 14, 2014 | 19.59 | 20.50 | 18.89 | 19.12 | 1,568,086 | +0.03(+0.15%) |
Oct 13, 2014 | 19.98 | 20.42 | 18.87 | 19.09 | 1,630,080 | -1.17(-5.78%) |
Oct 10, 2014 | 19.92 | 20.88 | 18.67 | 20.26 | 2,597,773 | +0.21(+1.07%) |
Oct 09, 2014 | 21.49 | 21.53 | 20.03 | 20.05 | 1,157,197 | -1.79(-8.18%) |
Oct 08, 2014 | 21.66 | 21.86 | 20.40 | 21.84 | 1,364,050 | -0.02(-0.09%) |
Oct 07, 2014 | 22.51 | 22.77 | 21.84 | 21.86 | 786,156 | -0.93(-4.07%) |
Oct 06, 2014 | 23.16 | 23.23 | 22.15 | 22.78 | 649,733 | -0.30(-1.31%) |
Oct 03, 2014 | 23.39 | 23.69 | 22.68 | 23.08 | 852,939 | -0.16(-0.67%) |
Oct 02, 2014 | 23.53 | 23.55 | 22.04 | 23.24 | 1,432,268 | -0.54(-2.26%) |
Oct 01, 2014 | 25.12 | 25.46 | 23.67 | 23.78 | 1,003,600 | -1.44(-5.73%) |
Sep 30, 2014 | 25.46 | 25.68 | 24.69 | 25.22 | 1,477,990 | -0.14(-0.54%) |
Sep 29, 2014 | 24.53 | 25.37 | 24.49 | 25.36 | 762,933 | +0.55(+2.20%) |
Sep 26, 2014 | 24.38 | 25.01 | 24.11 | 24.81 | 600,850 | +0.45(+1.84%) |
Sep 25, 2014 | 24.98 | 24.98 | 24.12 | 24.36 | 954,116 | -0.81(-3.22%) |
Sep 24, 2014 | 24.44 | 25.30 | 24.04 | 25.17 | 758,118 | +0.79(+3.24%) |
Sep 23, 2014 | 24.09 | 25.06 | 24.09 | 24.38 | 1,007,412 | +0.13(+0.52%) |
Sep 22, 2014 | 25.11 | 25.11 | 24.06 | 24.26 | 947,890 | -1.08(-4.27%) |
Sep 19, 2014 | 25.68 | 25.80 | 25.09 | 25.34 | 1,874,561 | -0.33(-1.29%) |
Sep 18, 2014 | 26.19 | 26.71 | 25.43 | 25.67 | 1,033,682 | -0.25(-0.98%) |
Sep 17, 2014 | 25.78 | 26.39 | 25.60 | 25.92 | 1,111,394 | +0.25(+0.99%) |
Sep 16, 2014 | 24.81 | 26.02 | 24.80 | 25.67 | 1,308,521 | +0.95(+3.83%) |
Sep 15, 2014 | 24.08 | 24.74 | 23.81 | 24.72 | 1,142,496 | +0.65(+2.72%) |
Sep 12, 2014 | 23.86 | 24.34 | 23.58 | 24.07 | 1,129,763 | +0.18(+0.73%) |
Sep 11, 2014 | 23.64 | 24.17 | 23.16 | 23.89 | 2,453,900 | -0.13(-0.53%) |
Sep 10, 2014 | 24.05 | 24.10 | 23.12 | 24.02 | 1,033,168 | +0.05(+0.20%) |
Sep 09, 2014 | 24.63 | 25.07 | 23.67 | 23.97 | 921,830 | -0.53(-2.15%) |
Sep 08, 2014 | 25.65 | 25.68 | 24.13 | 24.50 | 819,763 | -1.13(-4.42%) |
Sep 05, 2014 | 25.23 | 25.76 | 25.22 | 25.63 | 474,382 | +0.32(+1.27%) |
Sep 04, 2014 | 26.50 | 26.86 | 25.06 | 25.31 | 885,977 | -1.16(-4.39%) |
Sep 03, 2014 | 26.85 | 26.93 | 26.14 | 26.47 | 407,291 | -0.17(-0.62%) |
Sep 02, 2014 | 26.78 | 26.96 | 26.25 | 26.64 | 990,892 | -0.06(-0.22%) |
Aug 29, 2014 | 26.16 | 26.69 | 26.69 | 26.69 | 536,962 | +0.71(+2.74%) |
Aug 28, 2014 | 25.74 | 26.10 | 25.60 | 25.98 | 710,454 | +0.20(+0.76%) |
Aug 27, 2014 | 25.81 | 26.13 | 25.48 | 25.79 | 423,597 | +0.09(+0.34%) |
Aug 26, 2014 | 25.63 | 26.26 | 25.37 | 25.70 | 685,671 | +0.18(+0.69%) |
Aug 25, 2014 | 25.32 | 25.60 | 25.20 | 25.52 | 454,500 | +0.27(+1.08%) |
Aug 22, 2014 | 25.42 | 25.46 | 24.83 | 25.25 | 494,169 | -0.25(-0.99%) |
Aug 21, 2014 | 25.34 | 25.61 | 24.82 | 25.50 | 569,882 | +0.17(+0.65%) |
Aug 20, 2014 | 25.49 | 25.63 | 25.14 | 25.34 | 423,293 | -0.16(-0.61%) |
Aug 19, 2014 | 25.69 | 26.13 | 25.36 | 25.49 | 602,948 | -0.08(-0.31%) |
Aug 18, 2014 | 25.36 | 25.81 | 25.11 | 25.57 | 749,249 | +0.46(+1.83%) |
Aug 15, 2014 | 25.04 | 25.16 | 24.53 | 25.11 | 567,739 | +0.61(+2.51%) |
Aug 14, 2014 | 24.96 | 25.24 | 24.41 | 24.50 | 583,018 | -0.44(-1.76%) |
Aug 13, 2014 | 24.82 | 25.36 | 24.48 | 24.94 | 735,262 | +0.40(+1.63%) |
Aug 12, 2014 | 26.03 | 26.11 | 24.17 | 24.54 | 1,294,149 | -1.72(-6.54%) |
Aug 11, 2014 | 26.09 | 26.51 | 25.58 | 26.26 | 730,838 | +0.40(+1.55%) |
Aug 08, 2014 | 25.37 | 25.99 | 24.98 | 25.86 | 1,036,666 | +0.56(+2.20%) |
Aug 07, 2014 | 25.98 | 27.35 | 25.04 | 25.30 | 1,200,129 | -0.52(-2.00%) |
Aug 06, 2014 | 25.39 | 26.11 | 24.98 | 25.82 | 691,585 | +0.25(+0.99%) |
Aug 05, 2014 | 26.29 | 26.41 | 25.19 | 25.56 | 868,006 | -0.87(-3.29%) |
Aug 04, 2014 | 25.37 | 26.66 | 25.14 | 26.43 | 912,715 | +1.21(+4.80%) |