Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.03 | 24.27 | 23.99 | 24.21 | 1,424,440 | +1.11(+4.80%) |
Oct 30, 2014 | 22.95 | 23.23 | 22.86 | 23.10 | 1,393,991 | -0.03(-0.13%) |
Oct 29, 2014 | 23.02 | 23.14 | 22.98 | 23.13 | 2,011,606 | +0.53(+2.33%) |
Oct 28, 2014 | 22.94 | 22.95 | 22.09 | 22.61 | 4,101,174 | -0.63(-2.69%) |
Oct 27, 2014 | 23.22 | 23.31 | 23.42 | 23.23 | 1,182,870 | -0.19(-0.80%) |
Oct 24, 2014 | 23.36 | 23.47 | 23.20 | 23.42 | 1,361,024 | -0.41(-1.74%) |
Oct 23, 2014 | 23.82 | 24.02 | 23.72 | 23.84 | 631,120 | +0.00(+0.00%) |
Oct 22, 2014 | 23.96 | 24.11 | 23.83 | 23.84 | 757,302 | +0.05(+0.22%) |
Oct 21, 2014 | 23.67 | 23.82 | 23.60 | 23.78 | 866,544 | -0.05(-0.19%) |
Oct 20, 2014 | 23.68 | 23.86 | 23.59 | 23.83 | 851,324 | +0.36(+1.54%) |
Oct 17, 2014 | 23.45 | 23.58 | 23.35 | 23.47 | 1,161,662 | +0.17(+0.71%) |
Oct 16, 2014 | 23.10 | 23.44 | 22.94 | 23.30 | 1,607,672 | -0.26(-1.09%) |
Oct 15, 2014 | 23.66 | 23.68 | 23.02 | 23.56 | 3,812,239 | -0.23(-0.95%) |
Oct 14, 2014 | 23.95 | 24.02 | 23.72 | 23.78 | 2,855,284 | +0.12(+0.51%) |
Oct 13, 2014 | 24.02 | 24.11 | 23.64 | 23.66 | 1,121,755 | -0.23(-0.98%) |
Oct 10, 2014 | 24.33 | 24.33 | 23.87 | 23.90 | 980,580 | -0.34(-1.40%) |
Oct 09, 2014 | 24.58 | 24.58 | 24.18 | 24.24 | 1,834,114 | -0.54(-2.16%) |
Oct 08, 2014 | 24.50 | 24.80 | 24.25 | 24.77 | 3,766,821 | +0.20(+0.83%) |
Oct 07, 2014 | 24.85 | 24.85 | 24.54 | 24.57 | 3,241,894 | -0.10(-0.40%) |
Oct 06, 2014 | 24.75 | 24.86 | 24.63 | 24.66 | 1,711,657 | +0.18(+0.74%) |
Oct 03, 2014 | 24.49 | 24.60 | 24.38 | 24.48 | 4,963,137 | +0.36(+1.50%) |
Oct 02, 2014 | 25.09 | 25.09 | 23.56 | 24.12 | 9,118,707 | -1.35(-5.30%) |
Oct 01, 2014 | 25.74 | 25.75 | 25.40 | 25.47 | 920,940 | -0.37(-1.43%) |
Sep 30, 2014 | 25.91 | 25.99 | 25.82 | 25.84 | 1,046,430 | +0.18(+0.70%) |
Sep 29, 2014 | 25.80 | 25.82 | 25.66 | 25.66 | 1,090,678 | -0.29(-1.10%) |
Sep 26, 2014 | 25.87 | 25.98 | 25.83 | 25.95 | 891,879 | +0.05(+0.17%) |
Sep 25, 2014 | 26.12 | 26.18 | 25.86 | 25.90 | 838,415 | -0.30(-1.15%) |
Sep 24, 2014 | 26.10 | 26.26 | 26.10 | 26.20 | 957,861 | +0.33(+1.28%) |
Sep 23, 2014 | 26.11 | 26.27 | 25.83 | 25.87 | 706,275 | -0.20(-0.78%) |
Sep 22, 2014 | 26.11 | 26.24 | 26.05 | 26.07 | 675,533 | +0.10(+0.38%) |
Sep 19, 2014 | 26.04 | 26.08 | 25.92 | 25.98 | 406,085 | -0.05(-0.20%) |
Sep 18, 2014 | 25.76 | 26.04 | 25.76 | 26.03 | 512,044 | +0.45(+1.77%) |
Sep 17, 2014 | 25.68 | 25.74 | 25.52 | 25.58 | 580,753 | -0.15(-0.59%) |
Sep 16, 2014 | 25.68 | 25.82 | 25.67 | 25.73 | 1,633,770 | -0.28(-1.07%) |
Sep 15, 2014 | 25.96 | 26.04 | 25.89 | 26.01 | 1,302,702 | +0.00(+0.00%) |
Sep 12, 2014 | 25.94 | 26.03 | 25.93 | 26.01 | 885,535 | +0.08(+0.29%) |
Sep 11, 2014 | 25.74 | 25.95 | 25.74 | 25.93 | 532,396 | +0.13(+0.50%) |
Sep 10, 2014 | 25.75 | 25.81 | 25.68 | 25.80 | 714,031 | +0.41(+1.60%) |
Sep 09, 2014 | 25.52 | 25.53 | 25.39 | 25.40 | 568,012 | -0.12(-0.47%) |
Sep 08, 2014 | 25.49 | 25.54 | 25.43 | 25.52 | 868,893 | +0.00(+0.00%) |
Sep 05, 2014 | 25.52 | 25.54 | 25.44 | 25.52 | 1,261,639 | -0.03(-0.12%) |
Sep 04, 2014 | 25.62 | 25.68 | 25.54 | 25.55 | 1,195,543 | -0.05(-0.21%) |
Sep 03, 2014 | 25.52 | 25.66 | 25.52 | 25.60 | 1,232,954 | +0.14(+0.56%) |
Sep 02, 2014 | 25.49 | 25.52 | 25.39 | 25.46 | 1,260,740 | -0.21(-0.82%) |
Aug 29, 2014 | 25.61 | 25.67 | 25.67 | 25.67 | 1,018,816 | -0.02(-0.06%) |
Aug 28, 2014 | 25.59 | 25.71 | 25.48 | 25.68 | 825,625 | +0.09(+0.35%) |
Aug 27, 2014 | 25.75 | 25.84 | 25.58 | 25.59 | 1,536,681 | -0.25(-0.96%) |
Aug 26, 2014 | 25.78 | 25.92 | 25.71 | 25.84 | 811,236 | -0.17(-0.64%) |
Aug 25, 2014 | 26.04 | 26.09 | 25.93 | 26.01 | 696,114 | +0.11(+0.44%) |
Aug 22, 2014 | 26.00 | 26.00 | 25.86 | 25.89 | 707,896 | -0.29(-1.09%) |
Aug 21, 2014 | 25.93 | 26.23 | 25.93 | 26.18 | 901,559 | +0.48(+1.88%) |
Aug 20, 2014 | 25.69 | 25.77 | 25.62 | 25.70 | 575,060 | +0.01(+0.03%) |
Aug 19, 2014 | 25.67 | 25.72 | 25.62 | 25.69 | 949,295 | -0.03(-0.12%) |
Aug 18, 2014 | 25.66 | 25.75 | 25.65 | 25.72 | 769,365 | +0.12(+0.47%) |
Aug 15, 2014 | 25.71 | 25.73 | 25.55 | 25.60 | 574,995 | -0.11(-0.41%) |
Aug 14, 2014 | 25.64 | 25.73 | 25.56 | 25.71 | 1,154,402 | -0.18(-0.70%) |
Aug 13, 2014 | 25.56 | 25.92 | 25.80 | 25.89 | 1,125,736 | +0.32(+1.27%) |
Aug 12, 2014 | 25.53 | 25.61 | 25.52 | 25.56 | 888,429 | -0.08(-0.32%) |
Aug 11, 2014 | 25.63 | 25.74 | 25.58 | 25.64 | 734,497 | -0.14(-0.53%) |
Aug 08, 2014 | 25.53 | 25.73 | 25.29 | 25.78 | 1,041,147 | +0.16(+0.62%) |
Aug 07, 2014 | 25.74 | 25.87 | 25.56 | 25.62 | 827,735 | -0.05(-0.21%) |
Aug 06, 2014 | 25.71 | 25.79 | 25.53 | 25.68 | 822,276 | -0.11(-0.44%) |
Aug 05, 2014 | 25.94 | 26.01 | 25.71 | 25.79 | 843,191 | -0.22(-0.84%) |
Aug 04, 2014 | 26.07 | 26.10 | 25.93 | 26.01 | 1,756,973 | -0.08(-0.29%) |