Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.51 | 24.59 | 24.39 | 24.51 | 85,605 | +0.31(+1.27%) |
Oct 30, 2014 | 23.98 | 24.27 | 23.98 | 24.20 | 344,900 | +0.09(+0.39%) |
Oct 29, 2014 | 24.19 | 24.24 | 23.94 | 24.11 | 66,030 | -0.11(-0.46%) |
Oct 28, 2014 | 23.94 | 24.23 | 23.86 | 24.22 | 90,293 | +0.36(+1.52%) |
Oct 27, 2014 | 23.75 | 23.87 | 23.87 | 23.85 | 262,447 | -0.02(-0.08%) |
Oct 24, 2014 | 23.78 | 23.91 | 23.65 | 23.87 | 39,261 | +0.13(+0.55%) |
Oct 23, 2014 | 23.70 | 23.93 | 23.70 | 23.74 | 106,428 | +0.24(+1.03%) |
Oct 22, 2014 | 23.80 | 23.89 | 23.50 | 23.50 | 50,459 | -0.27(-1.14%) |
Oct 21, 2014 | 23.37 | 23.82 | 23.31 | 23.77 | 294,116 | +0.59(+2.53%) |
Oct 20, 2014 | 22.97 | 23.22 | 22.96 | 23.18 | 82,801 | +0.15(+0.65%) |
Oct 17, 2014 | 23.01 | 23.25 | 22.97 | 23.03 | 225,038 | +0.32(+1.40%) |
Oct 16, 2014 | 22.03 | 22.86 | 22.03 | 22.72 | 389,174 | +0.21(+0.95%) |
Oct 15, 2014 | 22.19 | 22.55 | 21.82 | 22.50 | 495,825 | +0.00(+0.00%) |
Oct 14, 2014 | 22.50 | 22.80 | 22.23 | 22.50 | 232,321 | +0.14(+0.63%) |
Oct 13, 2014 | 22.83 | 23.01 | 22.36 | 22.36 | 578,932 | -0.49(-2.16%) |
Oct 10, 2014 | 23.31 | 23.38 | 22.91 | 22.86 | 141,221 | -0.53(-2.27%) |
Oct 09, 2014 | 23.91 | 23.94 | 23.37 | 23.39 | 91,507 | -0.55(-2.30%) |
Oct 08, 2014 | 23.69 | 24.01 | 23.43 | 23.94 | 631,463 | +0.28(+1.18%) |
Oct 07, 2014 | 24.04 | 24.08 | 23.66 | 23.66 | 157,534 | -0.51(-2.12%) |
Oct 06, 2014 | 24.42 | 24.46 | 24.14 | 24.17 | 71,807 | -0.17(-0.69%) |
Oct 03, 2014 | 24.19 | 24.40 | 24.19 | 24.34 | 63,095 | +0.27(+1.13%) |
Oct 02, 2014 | 23.98 | 24.12 | 23.65 | 24.07 | 877,539 | +0.08(+0.35%) |
Oct 01, 2014 | 24.48 | 24.48 | 23.93 | 23.98 | 172,909 | -0.54(-2.22%) |
Sep 30, 2014 | 24.58 | 24.61 | 24.43 | 24.53 | 35,468 | -0.01(-0.02%) |
Sep 29, 2014 | 24.33 | 24.59 | 24.33 | 24.53 | 225,480 | -0.07(-0.30%) |
Sep 26, 2014 | 24.37 | 24.63 | 24.31 | 24.61 | 65,364 | +0.33(+1.34%) |
Sep 25, 2014 | 24.63 | 24.64 | 24.27 | 24.28 | 75,848 | -0.40(-1.62%) |
Sep 24, 2014 | 24.51 | 24.69 | 24.43 | 24.68 | 235,343 | +0.16(+0.65%) |
Sep 23, 2014 | 24.59 | 24.70 | 24.51 | 24.52 | 94,946 | -0.14(-0.57%) |
Sep 22, 2014 | 25.03 | 25.03 | 24.60 | 24.66 | 56,287 | -0.40(-1.60%) |
Sep 19, 2014 | 25.23 | 25.25 | 24.96 | 25.07 | 142,785 | -0.07(-0.30%) |
Sep 18, 2014 | 25.07 | 25.17 | 25.05 | 25.14 | 73,984 | +0.12(+0.48%) |
Sep 17, 2014 | 24.96 | 25.12 | 24.89 | 25.02 | 98,355 | +0.08(+0.33%) |
Sep 16, 2014 | 24.68 | 24.97 | 24.63 | 24.94 | 43,283 | +0.19(+0.76%) |
Sep 15, 2014 | 24.91 | 24.96 | 24.69 | 24.75 | 60,600 | -0.13(-0.52%) |
Sep 12, 2014 | 24.98 | 25.01 | 24.81 | 24.88 | 134,409 | -0.06(-0.26%) |
Sep 11, 2014 | 24.80 | 24.95 | 24.80 | 24.94 | 147,146 | +0.05(+0.22%) |
Sep 10, 2014 | 24.73 | 24.93 | 24.66 | 24.89 | 91,734 | +0.09(+0.38%) |
Sep 09, 2014 | 24.96 | 24.96 | 24.73 | 24.80 | 49,896 | -0.16(-0.64%) |
Sep 08, 2014 | 24.98 | 25.07 | 24.89 | 24.95 | 44,583 | -0.03(-0.11%) |
Sep 05, 2014 | 24.85 | 24.98 | 24.78 | 24.98 | 77,263 | +0.15(+0.60%) |
Sep 04, 2014 | 24.95 | 25.04 | 24.79 | 24.83 | 128,233 | -0.07(-0.26%) |
Sep 03, 2014 | 25.05 | 25.05 | 24.86 | 24.90 | 87,139 | -0.10(-0.38%) |
Sep 02, 2014 | 24.89 | 24.99 | 24.87 | 24.99 | 91,278 | +0.12(+0.49%) |
Aug 29, 2014 | 24.88 | 24.87 | 24.87 | 24.87 | 59,324 | +0.06(+0.23%) |
Aug 28, 2014 | 24.82 | 24.91 | 24.74 | 24.81 | 123,794 | -0.11(-0.44%) |
Aug 27, 2014 | 24.99 | 24.99 | 24.88 | 24.92 | 67,622 | -0.00(-0.01%) |
Aug 26, 2014 | 24.94 | 24.97 | 24.94 | 24.93 | 101,082 | +0.01(+0.04%) |
Aug 25, 2014 | 24.89 | 24.97 | 24.82 | 24.92 | 169,406 | +0.14(+0.56%) |
Aug 22, 2014 | 24.72 | 24.82 | 24.70 | 24.78 | 46,494 | -0.01(-0.03%) |
Aug 21, 2014 | 24.73 | 24.80 | 24.67 | 24.79 | 58,384 | +0.07(+0.30%) |
Aug 20, 2014 | 24.66 | 24.72 | 24.62 | 24.71 | 281,558 | +0.04(+0.15%) |
Aug 19, 2014 | 24.68 | 24.70 | 24.56 | 24.67 | 104,202 | +0.04(+0.15%) |
Aug 18, 2014 | 24.50 | 24.64 | 24.46 | 24.64 | 90,364 | +0.24(+0.99%) |
Aug 15, 2014 | 24.48 | 24.49 | 24.22 | 24.39 | 54,377 | +0.06(+0.23%) |
Aug 14, 2014 | 24.29 | 24.36 | 24.28 | 24.34 | 43,454 | +0.08(+0.35%) |
Aug 13, 2014 | 24.07 | 24.27 | 24.07 | 24.25 | 50,408 | +0.28(+1.17%) |
Aug 12, 2014 | 24.10 | 24.12 | 23.93 | 23.98 | 107,344 | -0.11(-0.46%) |
Aug 11, 2014 | 24.07 | 24.19 | 23.94 | 24.09 | 58,630 | +0.15(+0.62%) |
Aug 08, 2014 | 23.72 | 23.91 | 23.65 | 23.94 | 49,675 | +0.26(+1.10%) |
Aug 07, 2014 | 23.98 | 24.00 | 23.61 | 23.68 | 86,840 | -0.20(-0.82%) |
Aug 06, 2014 | 23.79 | 24.01 | 23.77 | 23.87 | 113,982 | -0.02(-0.08%) |
Aug 05, 2014 | 24.01 | 24.07 | 23.79 | 23.89 | 121,102 | -0.23(-0.97%) |
Aug 04, 2014 | 24.04 | 24.18 | 23.92 | 24.12 | 88,109 | +0.15(+0.62%) |