Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.16 | 25.82 | 24.86 | 25.43 | 870,254 | +0.58(+2.33%) |
Oct 30, 2014 | 24.44 | 24.98 | 22.43 | 24.86 | 768,368 | +0.42(+1.70%) |
Oct 29, 2014 | 24.72 | 24.72 | 24.24 | 24.44 | 1,017,075 | -0.08(-0.34%) |
Oct 28, 2014 | 24.40 | 24.52 | 24.08 | 24.52 | 891,540 | +0.46(+1.91%) |
Oct 27, 2014 | 23.76 | 24.10 | 23.63 | 24.07 | 1,464,236 | +0.44(+1.85%) |
Oct 24, 2014 | 23.05 | 23.95 | 23.05 | 23.63 | 1,999,585 | +0.78(+3.43%) |
Oct 23, 2014 | 23.28 | 23.48 | 22.56 | 22.85 | 833,403 | +0.35(+1.57%) |
Oct 22, 2014 | 22.51 | 23.28 | 22.18 | 22.49 | 1,005,117 | -0.01(-0.06%) |
Oct 21, 2014 | 22.22 | 22.54 | 21.92 | 22.51 | 586,836 | +0.48(+2.18%) |
Oct 20, 2014 | 20.91 | 22.06 | 20.74 | 22.03 | 675,912 | +1.16(+5.58%) |
Oct 17, 2014 | 20.17 | 20.91 | 20.07 | 20.86 | 1,224,301 | +0.80(+3.97%) |
Oct 16, 2014 | 19.54 | 20.26 | 19.54 | 20.07 | 1,178,901 | +0.18(+0.89%) |
Oct 15, 2014 | 20.07 | 20.28 | 19.51 | 19.89 | 819,672 | -0.35(-1.71%) |
Oct 14, 2014 | 20.34 | 20.62 | 20.09 | 20.24 | 564,455 | +0.01(+0.07%) |
Oct 13, 2014 | 20.38 | 20.68 | 20.14 | 20.22 | 381,899 | -0.14(-0.69%) |
Oct 10, 2014 | 20.43 | 20.85 | 20.21 | 20.36 | 439,761 | -0.17(-0.82%) |
Oct 09, 2014 | 21.39 | 21.39 | 20.40 | 20.53 | 320,952 | -0.85(-3.99%) |
Oct 08, 2014 | 20.64 | 21.39 | 20.50 | 21.39 | 251,301 | +0.68(+3.31%) |
Oct 07, 2014 | 20.96 | 21.13 | 20.67 | 20.70 | 596,855 | -0.43(-2.04%) |
Oct 06, 2014 | 21.53 | 21.67 | 21.11 | 21.13 | 237,880 | -0.32(-1.51%) |
Oct 03, 2014 | 21.51 | 21.79 | 21.41 | 21.46 | 295,525 | +0.18(+0.86%) |
Oct 02, 2014 | 20.74 | 21.41 | 20.65 | 21.27 | 327,217 | +0.51(+2.45%) |
Oct 01, 2014 | 21.20 | 21.34 | 20.73 | 20.76 | 434,762 | -0.49(-2.32%) |
Sep 30, 2014 | 21.82 | 21.89 | 21.26 | 21.26 | 353,200 | -0.58(-2.65%) |
Sep 29, 2014 | 21.82 | 21.87 | 21.58 | 21.84 | 346,425 | -0.17(-0.77%) |
Sep 26, 2014 | 21.41 | 22.13 | 21.24 | 22.01 | 518,723 | +0.65(+3.04%) |
Sep 25, 2014 | 21.36 | 21.55 | 21.26 | 21.36 | 423,836 | +0.04(+0.17%) |
Sep 24, 2014 | 21.36 | 21.45 | 21.17 | 21.32 | 486,541 | -0.04(-0.20%) |
Sep 23, 2014 | 21.78 | 21.80 | 21.36 | 21.36 | 336,780 | -0.44(-2.01%) |
Sep 22, 2014 | 21.74 | 21.90 | 21.63 | 21.80 | 327,109 | +0.01(+0.03%) |
Sep 19, 2014 | 21.91 | 22.16 | 21.40 | 21.79 | 1,702,607 | -0.07(-0.32%) |
Sep 18, 2014 | 22.17 | 22.25 | 21.85 | 21.87 | 295,029 | -0.19(-0.86%) |
Sep 17, 2014 | 22.19 | 22.33 | 22.03 | 22.06 | 273,153 | -0.13(-0.60%) |
Sep 16, 2014 | 21.87 | 22.25 | 21.69 | 22.19 | 266,352 | +0.26(+1.19%) |
Sep 15, 2014 | 21.93 | 22.02 | 21.69 | 21.93 | 385,862 | +0.05(+0.23%) |
Sep 12, 2014 | 22.06 | 22.06 | 21.66 | 21.88 | 256,766 | -0.15(-0.67%) |
Sep 11, 2014 | 22.01 | 22.22 | 21.86 | 22.03 | 531,253 | -0.14(-0.64%) |
Sep 10, 2014 | 21.79 | 22.24 | 21.66 | 22.17 | 427,037 | +0.32(+1.45%) |
Sep 09, 2014 | 21.96 | 22.13 | 21.67 | 21.85 | 263,753 | -0.16(-0.74%) |
Sep 08, 2014 | 21.53 | 22.16 | 21.53 | 22.01 | 518,605 | +0.50(+2.33%) |
Sep 05, 2014 | 21.38 | 21.56 | 21.24 | 21.51 | 473,298 | +0.06(+0.26%) |
Sep 04, 2014 | 21.52 | 21.76 | 21.39 | 21.46 | 313,704 | +0.24(+1.13%) |
Sep 03, 2014 | 21.84 | 21.86 | 21.20 | 21.22 | 618,519 | -0.51(-2.34%) |
Sep 02, 2014 | 21.20 | 21.92 | 21.20 | 21.72 | 674,144 | +0.52(+2.46%) |
Aug 29, 2014 | 21.17 | 21.20 | 21.20 | 21.20 | 163,327 | +0.06(+0.27%) |
Aug 28, 2014 | 21.43 | 21.43 | 21.22 | 21.15 | 143,789 | -0.29(-1.35%) |
Aug 27, 2014 | 21.58 | 21.58 | 21.41 | 21.43 | 145,159 | -0.05(-0.23%) |
Aug 26, 2014 | 21.43 | 21.69 | 21.25 | 21.48 | 295,749 | +0.11(+0.53%) |
Aug 25, 2014 | 21.46 | 21.55 | 21.23 | 21.37 | 132,271 | +0.01(+0.03%) |
Aug 22, 2014 | 21.46 | 21.63 | 21.32 | 21.36 | 131,769 | -0.14(-0.66%) |
Aug 21, 2014 | 21.52 | 21.67 | 21.24 | 21.51 | 138,736 | -0.06(-0.26%) |
Aug 20, 2014 | 21.50 | 21.65 | 21.25 | 21.56 | 331,092 | +0.04(+0.20%) |
Aug 19, 2014 | 21.10 | 21.65 | 21.03 | 21.52 | 604,096 | +0.49(+2.35%) |
Aug 18, 2014 | 20.71 | 21.10 | 20.69 | 21.03 | 410,469 | +0.47(+2.30%) |
Aug 15, 2014 | 20.78 | 20.79 | 20.37 | 20.55 | 203,001 | -0.06(-0.31%) |
Aug 14, 2014 | 20.43 | 20.62 | 20.43 | 20.62 | 180,983 | +0.22(+1.07%) |
Aug 13, 2014 | 20.05 | 20.57 | 20.05 | 20.40 | 354,258 | +0.40(+2.01%) |
Aug 12, 2014 | 20.00 | 20.17 | 19.91 | 20.00 | 496,467 | -0.04(-0.18%) |
Aug 11, 2014 | 20.05 | 20.19 | 19.95 | 20.03 | 520,551 | +0.11(+0.53%) |
Aug 08, 2014 | 19.89 | 20.09 | 19.83 | 19.93 | 460,832 | +0.03(+0.14%) |
Aug 07, 2014 | 20.43 | 20.43 | 19.78 | 19.90 | 281,917 | -0.45(-2.22%) |
Aug 06, 2014 | 20.36 | 20.58 | 20.28 | 20.35 | 353,466 | -0.05(-0.24%) |
Aug 05, 2014 | 20.62 | 20.72 | 20.20 | 20.40 | 372,165 | -0.22(-1.06%) |
Aug 04, 2014 | 20.35 | 20.67 | 20.17 | 20.62 | 391,860 | +0.34(+1.67%) |