Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.54 | 24.76 | 23.96 | 24.09 | 928,211 | +0.06(+0.27%) |
Oct 30, 2014 | 23.74 | 24.06 | 23.56 | 24.03 | 1,217,886 | +0.60(+2.56%) |
Oct 29, 2014 | 23.43 | 23.51 | 23.27 | 23.43 | 634,964 | +0.04(+0.16%) |
Oct 28, 2014 | 22.92 | 23.44 | 22.82 | 23.39 | 751,318 | +0.56(+2.47%) |
Oct 27, 2014 | 22.95 | 22.98 | 23.08 | 22.83 | 665,754 | -0.25(-1.10%) |
Oct 24, 2014 | 23.09 | 23.25 | 22.69 | 23.08 | 753,412 | +0.05(+0.24%) |
Oct 23, 2014 | 22.96 | 23.20 | 22.88 | 23.03 | 668,967 | +0.15(+0.64%) |
Oct 22, 2014 | 23.12 | 23.34 | 22.82 | 22.88 | 942,523 | -0.14(-0.59%) |
Oct 21, 2014 | 22.66 | 23.11 | 22.42 | 23.02 | 1,001,657 | +0.59(+2.64%) |
Oct 20, 2014 | 22.73 | 22.83 | 22.01 | 22.43 | 1,673,604 | -0.43(-1.87%) |
Oct 17, 2014 | 22.90 | 23.13 | 22.73 | 22.85 | 727,337 | +0.25(+1.13%) |
Oct 16, 2014 | 22.71 | 22.79 | 22.41 | 22.60 | 628,624 | -0.43(-1.86%) |
Oct 15, 2014 | 22.60 | 23.07 | 22.39 | 23.03 | 1,073,529 | +0.24(+1.04%) |
Oct 14, 2014 | 22.48 | 22.80 | 22.37 | 22.79 | 1,019,785 | +0.50(+2.25%) |
Oct 13, 2014 | 22.62 | 22.74 | 22.24 | 22.29 | 852,424 | -0.22(-0.97%) |
Oct 10, 2014 | 22.30 | 22.86 | 22.26 | 22.51 | 997,985 | +0.13(+0.57%) |
Oct 09, 2014 | 22.75 | 22.78 | 22.36 | 22.38 | 771,760 | -0.41(-1.80%) |
Oct 08, 2014 | 22.06 | 22.83 | 22.06 | 22.79 | 1,072,153 | +0.76(+3.43%) |
Oct 07, 2014 | 22.22 | 22.39 | 21.98 | 22.04 | 1,322,968 | -0.34(-1.51%) |
Oct 06, 2014 | 22.94 | 23.00 | 22.23 | 22.37 | 1,411,958 | -0.51(-2.23%) |
Oct 03, 2014 | 22.86 | 23.21 | 22.77 | 22.88 | 1,022,441 | +0.20(+0.88%) |
Oct 02, 2014 | 22.49 | 22.73 | 22.34 | 22.68 | 1,534,688 | +0.25(+1.10%) |
Oct 01, 2014 | 22.89 | 22.94 | 22.33 | 22.44 | 1,544,382 | -0.35(-1.52%) |
Sep 30, 2014 | 23.11 | 23.43 | 22.59 | 22.78 | 1,987,639 | -0.43(-1.84%) |
Sep 29, 2014 | 22.86 | 23.52 | 22.34 | 23.21 | 2,758,046 | +0.35(+1.55%) |
Sep 26, 2014 | 23.69 | 24.53 | 22.81 | 22.85 | 5,732,493 | -3.91(-14.62%) |
Sep 25, 2014 | 27.12 | 27.24 | 26.77 | 26.77 | 1,029,911 | -0.36(-1.31%) |
Sep 24, 2014 | 26.88 | 27.16 | 26.69 | 27.12 | 1,098,849 | +0.40(+1.50%) |
Sep 23, 2014 | 27.15 | 27.22 | 26.70 | 26.72 | 901,640 | -0.56(-2.04%) |
Sep 22, 2014 | 27.12 | 27.41 | 26.52 | 27.28 | 2,579,439 | -0.70(-2.51%) |
Sep 19, 2014 | 28.57 | 28.86 | 27.92 | 27.98 | 1,087,267 | -0.56(-1.98%) |
Sep 18, 2014 | 28.85 | 28.90 | 28.44 | 28.54 | 514,109 | -0.15(-0.51%) |
Sep 17, 2014 | 28.66 | 29.03 | 28.49 | 28.69 | 582,472 | +0.01(+0.03%) |
Sep 16, 2014 | 28.48 | 29.01 | 28.43 | 28.68 | 682,296 | +0.13(+0.45%) |
Sep 15, 2014 | 28.50 | 28.71 | 28.26 | 28.55 | 595,429 | -0.03(-0.10%) |
Sep 12, 2014 | 27.91 | 28.67 | 27.78 | 28.58 | 1,747,041 | +0.64(+2.28%) |
Sep 11, 2014 | 27.23 | 27.98 | 27.09 | 27.94 | 1,025,800 | +0.68(+2.50%) |
Sep 10, 2014 | 27.31 | 27.44 | 27.05 | 27.26 | 530,769 | +0.04(+0.13%) |
Sep 09, 2014 | 27.44 | 27.87 | 27.15 | 27.22 | 1,363,318 | +0.43(+1.60%) |
Sep 08, 2014 | 26.70 | 26.85 | 26.21 | 26.80 | 493,669 | +0.14(+0.51%) |
Sep 05, 2014 | 26.86 | 26.92 | 26.63 | 26.66 | 468,877 | -0.36(-1.31%) |
Sep 04, 2014 | 27.13 | 27.32 | 26.95 | 27.01 | 398,253 | -0.04(-0.13%) |
Sep 03, 2014 | 27.03 | 27.08 | 26.79 | 27.05 | 569,232 | +0.16(+0.61%) |
Sep 02, 2014 | 26.97 | 27.20 | 26.70 | 26.89 | 551,173 | -0.08(-0.30%) |
Aug 29, 2014 | 26.89 | 26.97 | 26.97 | 26.97 | 473,974 | +0.14(+0.51%) |
Aug 28, 2014 | 26.99 | 27.08 | 26.65 | 26.83 | 494,375 | -0.34(-1.24%) |
Aug 27, 2014 | 27.15 | 27.26 | 26.91 | 27.17 | 407,775 | +0.04(+0.13%) |
Aug 26, 2014 | 27.11 | 27.20 | 26.88 | 27.13 | 529,315 | +0.15(+0.57%) |
Aug 25, 2014 | 27.06 | 27.20 | 26.80 | 26.98 | 341,590 | +0.00(+0.00%) |
Aug 22, 2014 | 27.31 | 27.40 | 26.76 | 26.98 | 1,327,216 | +0.26(+0.99%) |
Aug 21, 2014 | 26.51 | 26.91 | 26.46 | 26.71 | 784,756 | +0.27(+1.03%) |
Aug 20, 2014 | 26.06 | 26.45 | 25.93 | 26.44 | 472,196 | +0.20(+0.74%) |
Aug 19, 2014 | 26.04 | 26.42 | 26.02 | 26.25 | 407,702 | +0.34(+1.31%) |
Aug 18, 2014 | 25.58 | 25.91 | 25.17 | 25.91 | 400,053 | +0.59(+2.33%) |
Aug 15, 2014 | 25.94 | 25.94 | 25.13 | 25.32 | 914,495 | -0.49(-1.90%) |
Aug 14, 2014 | 25.64 | 25.90 | 25.47 | 25.81 | 410,812 | +0.25(+0.96%) |
Aug 13, 2014 | 25.83 | 25.83 | 25.24 | 25.56 | 1,015,877 | -0.25(-0.98%) |
Aug 12, 2014 | 25.83 | 26.04 | 25.73 | 25.82 | 637,341 | -0.10(-0.39%) |
Aug 11, 2014 | 26.00 | 26.12 | 25.65 | 25.92 | 701,398 | +0.04(+0.14%) |
Aug 08, 2014 | 25.14 | 25.86 | 25.14 | 25.88 | 812,955 | +0.74(+2.92%) |
Aug 07, 2014 | 25.43 | 25.57 | 24.82 | 25.14 | 618,471 | -0.33(-1.28%) |
Aug 06, 2014 | 24.95 | 25.58 | 24.81 | 25.47 | 698,495 | +0.42(+1.67%) |
Aug 05, 2014 | 24.72 | 25.25 | 24.62 | 25.05 | 741,856 | +0.18(+0.73%) |
Aug 04, 2014 | 24.38 | 24.88 | 24.26 | 24.87 | 681,176 | +0.50(+2.05%) |