Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.23 | 22.41 | 22.17 | 22.41 | 26,765 | +0.26(+1.17%) |
Oct 30, 2014 | 21.85 | 22.15 | 21.79 | 22.15 | 147,531 | +0.11(+0.52%) |
Oct 29, 2014 | 22.47 | 22.52 | 21.96 | 22.04 | 32,865 | -0.48(-2.11%) |
Oct 28, 2014 | 22.46 | 22.53 | 22.30 | 22.51 | 27,890 | +0.60(+2.74%) |
Oct 27, 2014 | 21.78 | 22.15 | 22.15 | 21.91 | 44,776 | -0.24(-1.08%) |
Oct 24, 2014 | 22.25 | 22.25 | 22.05 | 22.15 | 52,839 | -0.05(-0.25%) |
Oct 23, 2014 | 22.13 | 22.30 | 22.09 | 22.20 | 53,156 | +0.55(+2.54%) |
Oct 22, 2014 | 22.01 | 22.09 | 21.59 | 21.66 | 1,781,144 | -0.32(-1.48%) |
Oct 21, 2014 | 21.93 | 22.07 | 21.77 | 21.98 | 113,641 | +0.37(+1.71%) |
Oct 20, 2014 | 21.34 | 21.65 | 21.31 | 21.61 | 94,470 | +0.14(+0.64%) |
Oct 17, 2014 | 21.52 | 21.70 | 21.48 | 21.47 | 142,488 | +0.53(+2.52%) |
Oct 16, 2014 | 20.40 | 21.05 | 20.35 | 20.95 | 147,163 | -0.13(-0.64%) |
Oct 15, 2014 | 21.49 | 21.52 | 20.81 | 21.08 | 78,493 | -0.55(-2.54%) |
Oct 14, 2014 | 21.97 | 21.97 | 21.63 | 21.63 | 58,518 | -0.43(-1.95%) |
Oct 13, 2014 | 22.25 | 22.28 | 21.98 | 22.06 | 58,059 | +0.14(+0.64%) |
Oct 10, 2014 | 22.17 | 22.32 | 21.90 | 21.92 | 50,150 | -0.47(-2.12%) |
Oct 09, 2014 | 22.82 | 22.85 | 22.36 | 22.39 | 42,697 | -0.73(-3.14%) |
Oct 08, 2014 | 22.94 | 23.12 | 22.77 | 23.12 | 49,030 | +0.36(+1.58%) |
Oct 07, 2014 | 22.96 | 22.96 | 22.75 | 22.76 | 63,477 | -0.38(-1.62%) |
Oct 06, 2014 | 23.14 | 23.22 | 23.01 | 23.14 | 38,657 | +0.20(+0.85%) |
Oct 03, 2014 | 22.95 | 23.03 | 22.81 | 22.94 | 55,908 | -0.24(-1.06%) |
Oct 02, 2014 | 23.35 | 23.35 | 23.03 | 23.18 | 62,709 | -0.24(-1.00%) |
Oct 01, 2014 | 23.55 | 23.65 | 23.42 | 23.42 | 57,871 | -0.22(-0.95%) |
Sep 30, 2014 | 23.59 | 23.86 | 23.56 | 23.64 | 30,216 | -0.01(-0.04%) |
Sep 29, 2014 | 23.65 | 23.72 | 23.58 | 23.66 | 39,423 | -0.38(-1.60%) |
Sep 26, 2014 | 23.81 | 24.06 | 23.81 | 24.04 | 23,817 | +0.30(+1.26%) |
Sep 25, 2014 | 23.91 | 23.92 | 23.68 | 23.74 | 22,289 | -0.49(-2.02%) |
Sep 24, 2014 | 24.05 | 24.25 | 23.95 | 24.23 | 56,545 | +0.05(+0.21%) |
Sep 23, 2014 | 24.24 | 24.33 | 24.10 | 24.18 | 43,258 | -0.35(-1.43%) |
Sep 22, 2014 | 24.62 | 24.63 | 24.42 | 24.53 | 57,174 | -0.07(-0.28%) |
Sep 19, 2014 | 24.68 | 24.74 | 24.57 | 24.60 | 60,051 | -0.04(-0.16%) |
Sep 18, 2014 | 24.59 | 24.68 | 24.54 | 24.64 | 61,763 | +0.19(+0.76%) |
Sep 17, 2014 | 24.59 | 24.64 | 24.45 | 24.45 | 18,683 | +0.03(+0.14%) |
Sep 16, 2014 | 24.22 | 24.49 | 24.21 | 24.42 | 32,507 | +0.12(+0.49%) |
Sep 15, 2014 | 24.17 | 24.34 | 24.15 | 24.30 | 23,528 | +0.05(+0.19%) |
Sep 12, 2014 | 24.22 | 24.33 | 24.22 | 24.25 | 26,375 | -0.05(-0.23%) |
Sep 11, 2014 | 24.26 | 24.43 | 24.23 | 24.31 | 19,647 | -0.26(-1.06%) |
Sep 10, 2014 | 24.45 | 24.57 | 24.41 | 24.57 | 19,154 | +0.14(+0.57%) |
Sep 09, 2014 | 24.51 | 24.63 | 24.40 | 24.43 | 39,340 | -0.30(-1.21%) |
Sep 08, 2014 | 24.91 | 24.95 | 24.73 | 24.73 | 29,804 | -0.50(-1.96%) |
Sep 05, 2014 | 25.14 | 25.24 | 25.01 | 25.23 | 50,258 | +0.19(+0.74%) |
Sep 04, 2014 | 25.25 | 25.33 | 25.01 | 25.04 | 43,492 | -0.09(-0.36%) |
Sep 03, 2014 | 25.03 | 25.17 | 25.03 | 25.13 | 27,929 | +0.33(+1.33%) |
Sep 02, 2014 | 24.92 | 24.93 | 24.76 | 24.80 | 22,043 | -0.07(-0.28%) |
Aug 29, 2014 | 24.87 | 24.87 | 24.87 | 0 | -0.05(-0.22%) | |
Aug 28, 2014 | 24.97 | 25.00 | 24.83 | 24.93 | 35,519 | -0.13(-0.54%) |
Aug 27, 2014 | 25.00 | 25.11 | 25.00 | 25.06 | 24,508 | +0.05(+0.22%) |
Aug 26, 2014 | 25.04 | 25.09 | 24.98 | 25.00 | 25,371 | +0.18(+0.73%) |
Aug 25, 2014 | 24.65 | 24.89 | 24.64 | 24.82 | 31,171 | +0.32(+1.33%) |
Aug 22, 2014 | 24.58 | 24.58 | 24.41 | 24.50 | 55,967 | -0.20(-0.81%) |
Aug 21, 2014 | 24.61 | 24.72 | 24.61 | 24.70 | 27,496 | +0.23(+0.94%) |
Aug 20, 2014 | 24.47 | 24.51 | 24.47 | 19,279 | -0.04(-0.16%) | |
Aug 19, 2014 | 24.46 | 24.53 | 24.46 | 24.51 | 14,838 | +0.10(+0.41%) |
Aug 18, 2014 | 24.50 | 24.50 | 24.39 | 24.41 | 21,267 | +0.16(+0.66%) |
Aug 15, 2014 | 24.61 | 24.62 | 24.33 | 24.25 | 35,374 | -0.05(-0.21%) |
Aug 14, 2014 | 24.33 | 24.36 | 24.26 | 24.30 | 33,047 | +0.06(+0.25%) |
Aug 13, 2014 | 24.20 | 24.29 | 24.15 | 24.24 | 14,046 | +0.15(+0.64%) |
Aug 12, 2014 | 24.06 | 24.17 | 24.02 | 24.09 | 16,566 | -0.11(-0.48%) |
Aug 11, 2014 | 24.21 | 24.33 | 24.14 | 24.20 | 22,563 | -0.06(-0.25%) |
Aug 08, 2014 | 24.20 | 24.28 | 24.10 | 24.26 | 30,715 | +0.32(+1.34%) |
Aug 07, 2014 | 24.23 | 24.26 | 23.77 | 23.94 | 63,776 | -0.38(-1.56%) |
Aug 06, 2014 | 24.20 | 24.41 | 24.20 | 24.32 | 29,762 | -0.05(-0.21%) |
Aug 05, 2014 | 24.52 | 24.55 | 24.25 | 24.37 | 25,030 | -0.62(-2.48%) |
Aug 04, 2014 | 24.80 | 24.99 | 24.66 | 24.99 | 40,536 | +0.30(+1.22%) |