Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.90 | 23.97 | 23.77 | 23.97 | 281,851 | +0.28(+1.16%) |
Oct 30, 2014 | 23.53 | 23.79 | 23.45 | 23.69 | 163,849 | +0.15(+0.64%) |
Oct 29, 2014 | 23.60 | 23.71 | 23.38 | 23.54 | 121,649 | -0.04(-0.17%) |
Oct 28, 2014 | 23.23 | 23.61 | 23.23 | 23.58 | 181,341 | +0.40(+1.73%) |
Oct 27, 2014 | 22.94 | 23.20 | 23.02 | 23.18 | 225,344 | +0.17(+0.72%) |
Oct 24, 2014 | 22.98 | 23.06 | 22.94 | 23.02 | 191,363 | +0.05(+0.24%) |
Oct 23, 2014 | 22.91 | 23.02 | 22.77 | 22.96 | 225,257 | +0.11(+0.48%) |
Oct 22, 2014 | 23.20 | 23.20 | 22.84 | 22.85 | 48,797 | -0.20(-0.85%) |
Oct 21, 2014 | 22.80 | 23.09 | 22.76 | 23.05 | 309,453 | +0.29(+1.28%) |
Oct 20, 2014 | 22.50 | 22.76 | 22.50 | 22.76 | 118,996 | +0.19(+0.84%) |
Oct 17, 2014 | 22.53 | 22.63 | 22.41 | 22.57 | 248,391 | +0.22(+0.99%) |
Oct 16, 2014 | 22.07 | 22.51 | 21.95 | 22.35 | 215,186 | -0.01(-0.04%) |
Oct 15, 2014 | 21.98 | 22.43 | 21.65 | 22.35 | 587,656 | +0.20(+0.89%) |
Oct 14, 2014 | 22.06 | 22.29 | 21.96 | 22.16 | 166,773 | +0.23(+1.04%) |
Oct 13, 2014 | 22.21 | 22.35 | 21.92 | 21.93 | 287,768 | -0.24(-1.10%) |
Oct 10, 2014 | 22.57 | 22.71 | 22.17 | 22.17 | 346,357 | -0.44(-1.95%) |
Oct 09, 2014 | 23.20 | 23.20 | 22.57 | 22.61 | 347,361 | -0.61(-2.64%) |
Oct 08, 2014 | 23.00 | 23.23 | 22.75 | 23.23 | 410,916 | +0.20(+0.89%) |
Oct 07, 2014 | 23.13 | 23.18 | 23.00 | 23.02 | 219,919 | -0.16(-0.68%) |
Oct 06, 2014 | 23.41 | 23.52 | 23.18 | 23.18 | 488,469 | -0.17(-0.74%) |
Oct 03, 2014 | 23.28 | 23.42 | 23.23 | 23.35 | 743,246 | +0.16(+0.68%) |
Oct 02, 2014 | 23.07 | 23.28 | 22.83 | 23.20 | 1,265,768 | +0.07(+0.31%) |
Oct 01, 2014 | 23.47 | 23.53 | 23.05 | 23.13 | 266,486 | -0.43(-1.84%) |
Sep 30, 2014 | 23.55 | 23.66 | 23.53 | 23.56 | 80,921 | -0.02(-0.07%) |
Sep 29, 2014 | 23.45 | 23.65 | 23.43 | 23.57 | 108,947 | -0.05(-0.20%) |
Sep 26, 2014 | 23.45 | 23.66 | 23.35 | 23.62 | 118,977 | +0.17(+0.74%) |
Sep 25, 2014 | 23.82 | 23.87 | 23.41 | 23.45 | 679,962 | -0.40(-1.68%) |
Sep 24, 2014 | 23.83 | 23.89 | 23.72 | 23.85 | 733,604 | +0.07(+0.29%) |
Sep 23, 2014 | 23.97 | 24.02 | 23.78 | 23.78 | 186,480 | -0.23(-0.98%) |
Sep 22, 2014 | 24.16 | 24.17 | 23.95 | 24.02 | 231,933 | -0.23(-0.94%) |
Sep 19, 2014 | 24.25 | 24.31 | 24.07 | 24.24 | 698,199 | +0.05(+0.23%) |
Sep 18, 2014 | 24.07 | 24.23 | 24.07 | 24.19 | 659,946 | +0.17(+0.72%) |
Sep 17, 2014 | 23.93 | 24.12 | 23.92 | 24.02 | 283,528 | +0.13(+0.52%) |
Sep 16, 2014 | 23.73 | 23.91 | 23.73 | 23.89 | 206,556 | +0.11(+0.46%) |
Sep 15, 2014 | 24.16 | 24.17 | 23.77 | 23.78 | 109,611 | -0.35(-1.46%) |
Sep 12, 2014 | 24.16 | 24.19 | 23.92 | 24.13 | 216,931 | -0.01(-0.03%) |
Sep 11, 2014 | 23.83 | 24.14 | 23.83 | 24.14 | 182,586 | +0.25(+1.05%) |
Sep 10, 2014 | 23.98 | 23.98 | 23.72 | 23.89 | 97,876 | -0.04(-0.16%) |
Sep 09, 2014 | 24.20 | 24.20 | 23.87 | 23.93 | 195,716 | -0.27(-1.13%) |
Sep 08, 2014 | 24.16 | 24.25 | 24.09 | 24.20 | 215,244 | +0.00(+0.00%) |
Sep 05, 2014 | 23.98 | 24.23 | 23.98 | 24.20 | 149,543 | +0.20(+0.81%) |
Sep 04, 2014 | 24.07 | 24.10 | 23.96 | 24.01 | 159,909 | -0.02(-0.10%) |
Sep 03, 2014 | 24.05 | 24.09 | 23.98 | 24.03 | 466,452 | +0.00(+0.00%) |
Sep 02, 2014 | 24.05 | 24.05 | 23.86 | 24.03 | 92,113 | +0.02(+0.07%) |
Aug 29, 2014 | 23.93 | 24.02 | 24.02 | 24.02 | 219,167 | +0.11(+0.46%) |
Aug 28, 2014 | 23.84 | 23.94 | 23.78 | 23.91 | 218,462 | -0.01(-0.03%) |
Aug 27, 2014 | 23.80 | 23.94 | 23.80 | 23.91 | 149,800 | +0.15(+0.63%) |
Aug 26, 2014 | 23.68 | 23.82 | 23.66 | 23.76 | 183,686 | +0.08(+0.33%) |
Aug 25, 2014 | 23.67 | 23.79 | 23.57 | 23.69 | 142,535 | +0.10(+0.43%) |
Aug 22, 2014 | 23.58 | 23.64 | 23.49 | 23.58 | 65,637 | +0.00(+0.00%) |
Aug 21, 2014 | 23.56 | 23.62 | 23.50 | 23.58 | 64,109 | +0.02(+0.10%) |
Aug 20, 2014 | 23.48 | 23.57 | 23.46 | 23.56 | 289,127 | +0.09(+0.40%) |
Aug 19, 2014 | 23.63 | 23.63 | 23.47 | 23.47 | 892,017 | -0.11(-0.46%) |
Aug 18, 2014 | 23.63 | 23.65 | 23.51 | 23.58 | 314,841 | +0.08(+0.33%) |
Aug 15, 2014 | 23.58 | 23.65 | 23.38 | 23.50 | 224,486 | -0.02(-0.10%) |
Aug 14, 2014 | 23.46 | 23.57 | 23.46 | 23.52 | 736,187 | +0.08(+0.33%) |
Aug 13, 2014 | 23.47 | 23.53 | 23.39 | 23.44 | 119,270 | +0.03(+0.13%) |
Aug 12, 2014 | 23.37 | 23.46 | 23.32 | 23.41 | 740,306 | +0.05(+0.20%) |
Aug 11, 2014 | 23.38 | 23.46 | 23.29 | 23.37 | 493,524 | +0.11(+0.47%) |
Aug 08, 2014 | 23.27 | 23.29 | 23.08 | 23.26 | 123,413 | +0.03(+0.13%) |
Aug 07, 2014 | 23.47 | 23.56 | 23.12 | 23.22 | 259,033 | -0.18(-0.77%) |
Aug 06, 2014 | 23.59 | 23.60 | 23.32 | 23.40 | 382,303 | -0.59(-2.48%) |
Aug 05, 2014 | 23.78 | 24.08 | 23.78 | 24.00 | 111,951 | +0.13(+0.56%) |
Aug 04, 2014 | 23.94 | 24.00 | 23.74 | 23.87 | 298,879 | -0.06(-0.26%) |