Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.41 | 25.92 | 25.21 | 25.91 | 4,581,952 | +0.70(+2.78%) |
Oct 30, 2014 | 24.70 | 25.23 | 24.69 | 25.21 | 3,182,692 | +0.11(+0.44%) |
Oct 29, 2014 | 24.99 | 25.18 | 24.86 | 25.10 | 2,818,129 | +0.06(+0.24%) |
Oct 28, 2014 | 24.73 | 25.05 | 24.66 | 25.04 | 3,140,075 | +0.15(+0.60%) |
Oct 27, 2014 | 24.65 | 24.91 | 24.65 | 24.89 | 3,728,874 | +0.24(+0.97%) |
Oct 24, 2014 | 24.82 | 24.88 | 24.55 | 24.65 | 3,393,351 | -0.13(-0.52%) |
Oct 23, 2014 | 24.67 | 24.82 | 24.45 | 24.78 | 3,499,746 | +0.24(+0.98%) |
Oct 22, 2014 | 24.71 | 24.89 | 24.53 | 24.54 | 2,672,596 | -0.17(-0.69%) |
Oct 21, 2014 | 24.46 | 24.71 | 24.30 | 24.71 | 2,069,483 | +0.31(+1.27%) |
Oct 20, 2014 | 24.16 | 24.40 | 24.06 | 24.40 | 2,610,434 | +0.25(+1.04%) |
Oct 17, 2014 | 24.20 | 24.20 | 23.92 | 24.15 | 2,973,767 | +0.12(+0.50%) |
Oct 16, 2014 | 23.78 | 24.10 | 23.58 | 24.03 | 3,445,606 | -0.01(-0.04%) |
Oct 15, 2014 | 24.13 | 24.36 | 23.73 | 24.04 | 4,547,515 | -0.21(-0.87%) |
Oct 14, 2014 | 23.81 | 24.48 | 23.77 | 24.25 | 4,044,416 | +0.61(+2.58%) |
Oct 13, 2014 | 23.72 | 24.03 | 23.63 | 23.64 | 3,249,505 | -0.04(-0.17%) |
Oct 10, 2014 | 23.76 | 24.09 | 23.65 | 23.68 | 3,595,187 | -0.19(-0.80%) |
Oct 09, 2014 | 23.89 | 24.21 | 23.86 | 23.87 | 4,242,660 | -0.02(-0.08%) |
Oct 08, 2014 | 23.45 | 23.90 | 23.38 | 23.89 | 3,434,825 | +0.48(+2.05%) |
Oct 07, 2014 | 23.47 | 23.62 | 23.39 | 23.41 | 2,685,913 | -0.11(-0.47%) |
Oct 06, 2014 | 23.54 | 23.72 | 23.46 | 23.52 | 3,661,417 | +0.04(+0.17%) |
Oct 03, 2014 | 23.43 | 23.52 | 23.32 | 23.48 | 3,124,797 | +0.13(+0.56%) |
Oct 02, 2014 | 23.43 | 23.63 | 23.19 | 23.35 | 3,744,077 | -0.14(-0.60%) |
Oct 01, 2014 | 23.50 | 23.71 | 23.39 | 23.49 | 4,186,789 | -0.06(-0.25%) |
Sep 30, 2014 | 23.66 | 23.71 | 23.42 | 23.55 | 4,159,902 | -0.11(-0.46%) |
Sep 29, 2014 | 23.57 | 23.67 | 23.39 | 23.66 | 2,590,317 | -0.03(-0.13%) |
Sep 26, 2014 | 23.34 | 23.72 | 23.24 | 23.69 | 3,456,879 | +0.32(+1.37%) |
Sep 25, 2014 | 23.56 | 23.56 | 23.34 | 23.37 | 3,114,825 | -0.20(-0.85%) |
Sep 24, 2014 | 23.57 | 23.88 | 23.55 | 23.57 | 4,854,003 | -0.03(-0.13%) |
Sep 23, 2014 | 23.69 | 23.86 | 23.59 | 23.60 | 3,886,186 | -0.10(-0.42%) |
Sep 22, 2014 | 23.82 | 23.87 | 23.61 | 23.70 | 4,373,063 | -0.21(-0.88%) |
Sep 19, 2014 | 24.06 | 24.17 | 23.82 | 23.91 | 23,049,716 | -0.06(-0.25%) |
Sep 18, 2014 | 24.17 | 24.17 | 23.91 | 23.97 | 4,297,879 | -0.11(-0.46%) |
Sep 17, 2014 | 24.30 | 24.55 | 24.07 | 24.08 | 4,692,761 | -0.13(-0.54%) |
Sep 16, 2014 | 23.88 | 24.24 | 23.84 | 24.21 | 4,266,912 | +0.36(+1.51%) |
Sep 15, 2014 | 23.81 | 24.04 | 23.65 | 23.85 | 3,971,165 | +0.07(+0.29%) |
Sep 12, 2014 | 24.41 | 24.43 | 23.69 | 23.78 | 6,028,912 | -0.61(-2.50%) |
Sep 11, 2014 | 24.50 | 24.62 | 24.32 | 24.39 | 2,886,909 | -0.15(-0.61%) |
Sep 10, 2014 | 24.76 | 24.77 | 24.50 | 24.54 | 2,688,093 | -0.32(-1.29%) |
Sep 09, 2014 | 24.95 | 24.95 | 24.78 | 24.86 | 2,677,849 | -0.13(-0.52%) |
Sep 08, 2014 | 24.89 | 25.14 | 24.86 | 24.99 | 4,110,707 | +0.03(+0.12%) |
Sep 05, 2014 | 24.57 | 24.97 | 24.52 | 24.96 | 2,876,453 | +0.42(+1.71%) |
Sep 04, 2014 | 24.51 | 24.72 | 24.43 | 24.54 | 1,849,274 | +0.01(+0.04%) |
Sep 03, 2014 | 24.50 | 24.61 | 24.42 | 24.53 | 2,173,560 | +0.08(+0.33%) |
Sep 02, 2014 | 24.61 | 24.65 | 24.42 | 24.45 | 2,806,775 | -0.12(-0.49%) |
Aug 29, 2014 | 24.26 | 24.57 | 24.57 | 24.57 | 3,138,100 | +0.30(+1.24%) |
Aug 28, 2014 | 24.16 | 24.30 | 24.14 | 24.27 | 2,243,778 | +0.04(+0.17%) |
Aug 27, 2014 | 24.14 | 24.30 | 24.12 | 24.23 | 1,616,653 | +0.09(+0.37%) |
Aug 26, 2014 | 24.19 | 24.28 | 24.08 | 24.14 | 1,651,836 | -0.07(-0.29%) |
Aug 25, 2014 | 24.37 | 24.41 | 24.10 | 24.21 | 1,414,335 | -0.02(-0.08%) |
Aug 22, 2014 | 24.38 | 24.41 | 24.15 | 24.23 | 1,927,081 | -0.18(-0.74%) |
Aug 21, 2014 | 24.49 | 24.59 | 24.39 | 24.41 | 3,124,748 | -0.04(-0.16%) |
Aug 20, 2014 | 24.41 | 24.52 | 24.30 | 24.45 | 2,804,452 | +0.04(+0.16%) |
Aug 19, 2014 | 24.34 | 24.45 | 24.24 | 24.41 | 2,088,393 | +0.08(+0.33%) |
Aug 18, 2014 | 24.24 | 24.36 | 24.16 | 24.33 | 1,988,779 | +0.18(+0.75%) |
Aug 15, 2014 | 24.28 | 24.28 | 24.01 | 24.15 | 8,071,377 | -0.05(-0.21%) |
Aug 14, 2014 | 24.16 | 24.22 | 24.09 | 24.20 | 2,908,925 | +0.10(+0.41%) |
Aug 13, 2014 | 23.90 | 24.10 | 23.86 | 24.10 | 1,778,828 | +0.30(+1.26%) |
Aug 12, 2014 | 23.75 | 23.88 | 23.73 | 23.80 | 2,300,008 | -0.01(-0.04%) |
Aug 11, 2014 | 23.48 | 23.89 | 23.42 | 23.81 | 3,455,127 | +0.33(+1.41%) |
Aug 08, 2014 | 23.24 | 23.52 | 23.18 | 23.48 | 2,713,406 | +0.30(+1.29%) |
Aug 07, 2014 | 23.05 | 23.20 | 22.92 | 23.18 | 3,263,620 | +0.20(+0.87%) |
Aug 06, 2014 | 23.47 | 23.47 | 22.96 | 22.98 | 3,076,978 | -0.07(-0.30%) |
Aug 05, 2014 | 23.21 | 23.35 | 23.00 | 23.05 | 2,427,554 | -0.30(-1.28%) |
Aug 04, 2014 | 23.16 | 23.42 | 23.03 | 23.35 | 2,368,129 | +0.18(+0.78%) |