Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.66 | 24.68 | 24.53 | 24.67 | 1,585,181 | +0.42(+1.72%) |
Oct 30, 2014 | 24.22 | 24.30 | 24.07 | 24.25 | 2,426,009 | -0.08(-0.32%) |
Oct 29, 2014 | 24.30 | 24.41 | 24.18 | 24.33 | 1,746,714 | -0.07(-0.30%) |
Oct 28, 2014 | 24.11 | 24.40 | 24.09 | 24.40 | 1,487,136 | +0.35(+1.47%) |
Oct 27, 2014 | 23.96 | 24.09 | 24.03 | 24.04 | 2,672,765 | +0.01(+0.05%) |
Oct 24, 2014 | 23.95 | 24.05 | 23.80 | 24.03 | 1,170,294 | +0.20(+0.85%) |
Oct 23, 2014 | 23.68 | 23.95 | 23.65 | 23.83 | 1,117,897 | +0.39(+1.65%) |
Oct 22, 2014 | 23.68 | 23.72 | 23.44 | 23.45 | 2,240,808 | -0.15(-0.64%) |
Oct 21, 2014 | 23.41 | 23.60 | 23.32 | 23.60 | 7,292,769 | +0.50(+2.16%) |
Oct 20, 2014 | 22.79 | 23.12 | 22.70 | 23.10 | 18,693,320 | +0.15(+0.66%) |
Oct 17, 2014 | 22.94 | 23.15 | 22.83 | 22.95 | 1,292,141 | +0.26(+1.16%) |
Oct 16, 2014 | 22.38 | 22.85 | 22.33 | 22.68 | 2,084,479 | -0.13(-0.55%) |
Oct 15, 2014 | 22.58 | 22.89 | 22.20 | 22.81 | 4,753,709 | -0.11(-0.50%) |
Oct 14, 2014 | 23.04 | 23.23 | 22.88 | 22.92 | 3,559,443 | +0.05(+0.20%) |
Oct 13, 2014 | 23.12 | 23.37 | 22.87 | 22.88 | 7,959,942 | -0.30(-1.31%) |
Oct 10, 2014 | 23.74 | 23.80 | 23.18 | 23.18 | 1,745,355 | -0.74(-3.10%) |
Oct 09, 2014 | 24.26 | 24.32 | 23.88 | 23.92 | 2,245,036 | -0.37(-1.53%) |
Oct 08, 2014 | 23.84 | 24.35 | 23.66 | 24.29 | 4,363,008 | +0.47(+1.97%) |
Oct 07, 2014 | 24.11 | 24.19 | 23.83 | 23.83 | 1,873,803 | -0.41(-1.70%) |
Oct 06, 2014 | 24.34 | 24.41 | 24.16 | 24.24 | 1,596,326 | -0.01(-0.04%) |
Oct 03, 2014 | 24.16 | 24.33 | 24.10 | 24.25 | 1,046,431 | +0.20(+0.84%) |
Oct 02, 2014 | 24.02 | 24.13 | 23.74 | 24.05 | 1,865,319 | +0.02(+0.08%) |
Oct 01, 2014 | 24.39 | 24.41 | 23.98 | 24.03 | 2,071,034 | -0.43(-1.75%) |
Sep 30, 2014 | 24.50 | 24.58 | 24.36 | 24.45 | 1,082,937 | +0.01(+0.05%) |
Sep 29, 2014 | 24.20 | 24.48 | 24.16 | 24.44 | 6,237,615 | +0.00(+0.01%) |
Sep 26, 2014 | 24.20 | 24.46 | 24.20 | 24.44 | 358,320 | +0.31(+1.29%) |
Sep 25, 2014 | 24.63 | 24.63 | 24.13 | 24.13 | 1,292,001 | -0.58(-2.36%) |
Sep 24, 2014 | 24.54 | 24.72 | 24.45 | 24.71 | 817,532 | +0.12(+0.49%) |
Sep 23, 2014 | 24.56 | 24.71 | 24.55 | 24.59 | 1,077,691 | -0.05(-0.22%) |
Sep 22, 2014 | 24.81 | 24.82 | 24.58 | 24.64 | 681,992 | -0.21(-0.84%) |
Sep 19, 2014 | 25.02 | 25.05 | 24.76 | 24.85 | 1,223,924 | -0.11(-0.45%) |
Sep 18, 2014 | 24.87 | 24.97 | 24.85 | 24.96 | 610,972 | +0.16(+0.65%) |
Sep 17, 2014 | 24.75 | 24.90 | 24.67 | 24.80 | 1,439,445 | +0.05(+0.20%) |
Sep 16, 2014 | 24.48 | 24.79 | 24.46 | 24.76 | 1,395,324 | +0.18(+0.74%) |
Sep 15, 2014 | 24.82 | 24.82 | 24.52 | 24.57 | 865,650 | -0.19(-0.76%) |
Sep 12, 2014 | 24.87 | 24.91 | 24.72 | 24.76 | 597,931 | -0.15(-0.58%) |
Sep 11, 2014 | 24.74 | 24.91 | 24.69 | 24.91 | 676,570 | +0.08(+0.32%) |
Sep 10, 2014 | 24.63 | 24.86 | 24.60 | 24.83 | 1,231,680 | +0.20(+0.81%) |
Sep 09, 2014 | 24.78 | 24.98 | 24.56 | 24.63 | 1,493,433 | -0.16(-0.63%) |
Sep 08, 2014 | 24.73 | 24.87 | 24.68 | 24.78 | 632,507 | +0.06(+0.25%) |
Sep 05, 2014 | 24.60 | 24.73 | 24.56 | 24.72 | 749,722 | +0.17(+0.69%) |
Sep 04, 2014 | 24.61 | 24.77 | 24.50 | 24.55 | 1,600,678 | -0.03(-0.12%) |
Sep 03, 2014 | 24.84 | 24.84 | 24.56 | 24.58 | 745,714 | -0.20(-0.81%) |
Sep 02, 2014 | 24.80 | 24.80 | 24.69 | 24.78 | 6,692,713 | +0.04(+0.18%) |
Aug 29, 2014 | 24.66 | 24.74 | 24.74 | 24.74 | 453,949 | +0.15(+0.60%) |
Aug 28, 2014 | 24.53 | 24.63 | 24.50 | 24.59 | 430,073 | -0.03(-0.12%) |
Aug 27, 2014 | 24.64 | 24.66 | 24.55 | 24.62 | 455,228 | -0.02(-0.09%) |
Aug 26, 2014 | 24.65 | 24.67 | 24.60 | 24.64 | 1,495,478 | +0.02(+0.09%) |
Aug 25, 2014 | 24.73 | 24.74 | 24.57 | 24.62 | 1,202,917 | +0.00(+0.00%) |
Aug 22, 2014 | 24.60 | 24.68 | 24.55 | 24.62 | 643,112 | +0.02(+0.09%) |
Aug 21, 2014 | 24.48 | 24.62 | 24.47 | 24.60 | 564,444 | +0.13(+0.52%) |
Aug 20, 2014 | 24.45 | 24.52 | 24.42 | 24.47 | 1,543,689 | -0.01(-0.05%) |
Aug 19, 2014 | 24.35 | 24.49 | 24.33 | 24.48 | 990,798 | +0.20(+0.82%) |
Aug 18, 2014 | 24.14 | 24.29 | 24.12 | 24.29 | 7,445,437 | +0.24(+0.99%) |
Aug 15, 2014 | 24.10 | 24.15 | 23.86 | 24.05 | 915,127 | +0.05(+0.21%) |
Aug 14, 2014 | 23.99 | 24.00 | 23.90 | 24.00 | 509,780 | +0.03(+0.13%) |
Aug 13, 2014 | 23.77 | 23.97 | 23.77 | 23.97 | 849,360 | +0.27(+1.14%) |
Aug 12, 2014 | 23.73 | 23.78 | 23.58 | 23.70 | 825,995 | -0.04(-0.16%) |
Aug 11, 2014 | 23.66 | 23.80 | 23.63 | 23.73 | 4,452,122 | +0.16(+0.67%) |
Aug 08, 2014 | 23.47 | 23.58 | 23.35 | 23.58 | 732,384 | +0.14(+0.61%) |
Aug 07, 2014 | 23.61 | 23.69 | 23.36 | 23.43 | 2,543,240 | -0.08(-0.36%) |
Aug 06, 2014 | 23.40 | 23.66 | 23.38 | 23.52 | 2,758,456 | -0.04(-0.19%) |
Aug 05, 2014 | 23.68 | 23.71 | 23.47 | 23.56 | 1,270,321 | -0.20(-0.85%) |
Aug 04, 2014 | 23.67 | 23.84 | 23.55 | 23.76 | 1,178,006 | +0.16(+0.68%) |