Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.80 | 23.71 | 21.25 | 23.61 | 945,364 | +0.60(+2.62%) |
Oct 30, 2014 | 23.76 | 24.12 | 22.55 | 23.00 | 1,083,040 | -0.98(-4.10%) |
Oct 29, 2014 | 23.81 | 24.60 | 23.65 | 23.99 | 1,024,554 | +0.33(+1.40%) |
Oct 28, 2014 | 22.07 | 23.70 | 21.74 | 23.66 | 909,725 | +1.85(+8.47%) |
Oct 27, 2014 | 21.97 | 22.50 | 22.50 | 21.81 | 902,339 | -0.69(-3.07%) |
Oct 24, 2014 | 22.74 | 22.87 | 22.16 | 22.50 | 566,008 | -0.18(-0.77%) |
Oct 23, 2014 | 22.43 | 23.21 | 21.92 | 22.67 | 776,064 | +0.68(+3.10%) |
Oct 22, 2014 | 23.78 | 24.02 | 21.95 | 21.99 | 930,756 | -1.69(-7.15%) |
Oct 21, 2014 | 22.73 | 23.70 | 22.72 | 23.68 | 851,643 | +1.06(+4.69%) |
Oct 20, 2014 | 21.94 | 22.62 | 21.63 | 22.62 | 767,617 | +0.79(+3.61%) |
Oct 17, 2014 | 23.28 | 23.93 | 21.43 | 21.84 | 1,365,454 | -0.97(-4.26%) |
Oct 16, 2014 | 20.72 | 23.34 | 20.56 | 22.81 | 1,891,037 | +1.34(+6.25%) |
Oct 15, 2014 | 18.58 | 21.50 | 17.46 | 21.47 | 2,429,245 | +2.40(+12.60%) |
Oct 14, 2014 | 19.53 | 20.44 | 18.83 | 19.06 | 1,572,937 | +0.03(+0.15%) |
Oct 13, 2014 | 19.92 | 20.36 | 18.81 | 19.04 | 1,635,122 | -1.17(-5.78%) |
Oct 10, 2014 | 19.86 | 20.82 | 18.62 | 20.20 | 2,605,809 | +0.21(+1.07%) |
Oct 09, 2014 | 21.43 | 21.47 | 19.97 | 19.99 | 1,160,777 | -1.78(-8.18%) |
Oct 08, 2014 | 21.59 | 21.80 | 20.34 | 21.77 | 1,368,270 | -0.02(-0.09%) |
Oct 07, 2014 | 22.44 | 22.70 | 21.77 | 21.79 | 788,587 | -0.92(-4.07%) |
Oct 06, 2014 | 23.09 | 23.16 | 22.08 | 22.71 | 651,743 | -0.30(-1.31%) |
Oct 03, 2014 | 23.31 | 23.62 | 22.61 | 23.01 | 855,578 | -0.16(-0.67%) |
Oct 02, 2014 | 23.46 | 23.48 | 21.97 | 23.17 | 1,436,698 | -0.53(-2.26%) |
Oct 01, 2014 | 25.05 | 25.38 | 23.60 | 23.70 | 1,006,705 | -1.44(-5.73%) |
Sep 30, 2014 | 25.38 | 25.60 | 24.62 | 25.14 | 1,482,562 | -0.14(-0.54%) |
Sep 29, 2014 | 24.45 | 25.29 | 24.41 | 25.28 | 765,293 | +0.54(+2.20%) |
Sep 26, 2014 | 24.31 | 24.93 | 24.03 | 24.73 | 602,708 | +0.45(+1.84%) |
Sep 25, 2014 | 24.90 | 24.90 | 24.04 | 24.29 | 957,067 | -0.81(-3.22%) |
Sep 24, 2014 | 24.37 | 25.22 | 23.97 | 25.09 | 760,464 | +0.79(+3.24%) |
Sep 23, 2014 | 24.02 | 24.98 | 24.02 | 24.31 | 1,010,528 | +0.13(+0.52%) |
Sep 22, 2014 | 25.04 | 25.04 | 23.99 | 24.18 | 950,822 | -1.08(-4.27%) |
Sep 19, 2014 | 25.60 | 25.72 | 25.02 | 25.26 | 1,880,360 | -0.33(-1.29%) |
Sep 18, 2014 | 26.11 | 26.63 | 25.35 | 25.59 | 1,036,880 | -0.25(-0.98%) |
Sep 17, 2014 | 25.70 | 26.31 | 25.52 | 25.84 | 1,114,832 | +0.25(+0.99%) |
Sep 16, 2014 | 24.73 | 25.94 | 24.73 | 25.59 | 1,312,569 | +0.94(+3.83%) |
Sep 15, 2014 | 24.01 | 24.67 | 23.73 | 24.65 | 1,146,031 | +0.65(+2.72%) |
Sep 12, 2014 | 23.78 | 24.27 | 23.51 | 24.00 | 1,133,257 | +0.18(+0.74%) |
Sep 11, 2014 | 23.57 | 24.09 | 23.09 | 23.82 | 2,461,491 | -0.13(-0.53%) |
Sep 10, 2014 | 23.98 | 24.02 | 23.05 | 23.95 | 1,036,364 | +0.05(+0.20%) |
Sep 09, 2014 | 24.55 | 25.00 | 23.60 | 23.90 | 924,682 | -0.53(-2.15%) |
Sep 08, 2014 | 25.57 | 25.60 | 24.05 | 24.42 | 822,299 | -1.13(-4.42%) |
Sep 05, 2014 | 25.15 | 25.68 | 25.14 | 25.55 | 475,849 | +0.32(+1.27%) |
Sep 04, 2014 | 26.42 | 26.78 | 24.98 | 25.23 | 888,718 | -1.16(-4.39%) |
Sep 03, 2014 | 26.77 | 26.85 | 26.06 | 26.39 | 408,551 | -0.17(-0.62%) |
Sep 02, 2014 | 26.70 | 26.87 | 26.16 | 26.55 | 993,957 | -0.06(-0.22%) |
Aug 29, 2014 | 26.08 | 26.61 | 26.61 | 26.61 | 538,623 | +0.71(+2.74%) |
Aug 28, 2014 | 25.66 | 26.02 | 25.52 | 25.90 | 712,652 | +0.19(+0.76%) |
Aug 27, 2014 | 25.73 | 26.05 | 25.41 | 25.71 | 424,908 | +0.09(+0.34%) |
Aug 26, 2014 | 25.55 | 26.17 | 25.29 | 25.62 | 687,792 | +0.18(+0.69%) |
Aug 25, 2014 | 25.24 | 25.52 | 25.12 | 25.44 | 455,906 | +0.27(+1.08%) |
Aug 22, 2014 | 25.34 | 25.38 | 24.75 | 25.17 | 495,698 | -0.25(-0.99%) |
Aug 21, 2014 | 25.26 | 25.53 | 24.74 | 25.43 | 571,645 | +0.17(+0.65%) |
Aug 20, 2014 | 25.42 | 25.55 | 25.07 | 25.26 | 424,603 | -0.16(-0.61%) |
Aug 19, 2014 | 25.61 | 26.05 | 25.28 | 25.42 | 604,813 | -0.08(-0.31%) |
Aug 18, 2014 | 25.28 | 25.73 | 25.04 | 25.49 | 751,566 | +0.46(+1.83%) |
Aug 15, 2014 | 24.96 | 25.09 | 24.45 | 25.04 | 569,495 | +0.61(+2.51%) |
Aug 14, 2014 | 24.88 | 25.16 | 24.34 | 24.42 | 584,821 | -0.44(-1.76%) |
Aug 13, 2014 | 24.74 | 25.28 | 24.40 | 24.86 | 737,537 | +0.40(+1.63%) |
Aug 12, 2014 | 25.95 | 26.03 | 24.09 | 24.46 | 1,298,152 | -1.71(-6.54%) |
Aug 11, 2014 | 26.01 | 26.43 | 25.50 | 26.17 | 733,099 | +0.40(+1.55%) |
Aug 08, 2014 | 25.29 | 25.91 | 24.90 | 25.78 | 1,039,873 | +0.55(+2.20%) |
Aug 07, 2014 | 25.90 | 27.26 | 24.96 | 25.22 | 1,203,842 | -0.52(-2.00%) |
Aug 06, 2014 | 25.31 | 26.03 | 24.90 | 25.74 | 693,724 | +0.25(+0.99%) |
Aug 05, 2014 | 26.21 | 26.33 | 25.11 | 25.48 | 870,691 | -0.87(-3.29%) |
Aug 04, 2014 | 25.29 | 26.57 | 25.07 | 26.35 | 915,539 | +1.21(+4.80%) |