Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.17 | 24.27 | 24.07 | 24.27 | 28,180 | +0.16(+0.66%) |
Oct 30, 2014 | 24.26 | 24.31 | 24.09 | 24.11 | 8,692 | -0.22(-0.90%) |
Oct 29, 2014 | 24.47 | 24.47 | 24.30 | 24.33 | 10,762 | -0.09(-0.37%) |
Oct 28, 2014 | 24.22 | 24.42 | 24.20 | 24.42 | 6,555 | +0.28(+1.16%) |
Oct 27, 2014 | 24.37 | 24.37 | 24.04 | 24.14 | 7,897 | -0.29(-1.19%) |
Oct 24, 2014 | 24.39 | 24.43 | 24.26 | 24.43 | 3,438 | +0.07(+0.29%) |
Oct 23, 2014 | 24.33 | 24.41 | 24.29 | 24.36 | 6,226 | +0.21(+0.87%) |
Oct 22, 2014 | 24.15 | 24.15 | 6,801 | -0.48(-1.95%) | ||
Oct 21, 2014 | 24.43 | 24.65 | 24.42 | 24.63 | 18,318 | +0.36(+1.48%) |
Oct 20, 2014 | 24.12 | 24.27 | 24.03 | 24.27 | 12,085 | +0.16(+0.66%) |
Oct 17, 2014 | 24.14 | 24.29 | 24.01 | 24.11 | 15,345 | +0.30(+1.26%) |
Oct 16, 2014 | 23.10 | 23.84 | 23.09 | 23.81 | 23,858 | +0.39(+1.67%) |
Oct 15, 2014 | 23.33 | 23.43 | 23.10 | 23.42 | 203,649 | -0.20(-0.85%) |
Oct 14, 2014 | 23.80 | 23.88 | 23.62 | 23.62 | 12,619 | -0.32(-1.34%) |
Oct 10, 2014 | 23.94 | 23.94 | 23.94 | 0 | -0.39(-1.60%) | |
Oct 09, 2014 | 24.76 | 24.76 | 24.31 | 24.33 | 15,137 | -0.43(-1.74%) |
Oct 08, 2014 | 24.64 | 24.76 | 24.38 | 24.76 | 10,273 | +0.08(+0.32%) |
Oct 07, 2014 | 24.80 | 24.89 | 24.64 | 24.68 | 18,835 | -0.20(-0.80%) |
Oct 06, 2014 | 24.97 | 25.03 | 24.84 | 24.88 | 6,654 | +0.00(+0.00%) |
Oct 03, 2014 | 24.92 | 25.02 | 24.86 | 24.88 | 10,201 | +0.05(+0.20%) |
Oct 02, 2014 | 24.82 | 24.87 | 24.51 | 24.83 | 60,345 | -0.14(-0.56%) |
Oct 01, 2014 | 25.25 | 25.25 | 24.94 | 24.97 | 6,952 | -0.33(-1.30%) |
Sep 30, 2014 | 25.33 | 25.40 | 25.23 | 25.30 | 6,972 | -0.07(-0.28%) |
Sep 29, 2014 | 25.22 | 25.39 | 25.13 | 25.37 | 8,563 | +0.09(+0.36%) |
Sep 26, 2014 | 25.08 | 25.31 | 25.08 | 25.28 | 21,464 | +0.16(+0.64%) |
Sep 25, 2014 | 25.43 | 25.43 | 25.08 | 25.12 | 10,740 | -0.29(-1.14%) |
Sep 24, 2014 | 25.32 | 25.51 | 25.16 | 25.41 | 15,832 | +0.12(+0.47%) |
Sep 23, 2014 | 25.25 | 25.33 | 25.25 | 25.29 | 5,297 | +0.02(+0.08%) |
Sep 22, 2014 | 25.62 | 25.69 | 25.27 | 25.27 | 7,600 | -0.38(-1.48%) |
Sep 19, 2014 | 25.95 | 25.95 | 25.65 | 25.65 | 9,930 | -0.30(-1.16%) |
Sep 18, 2014 | 25.91 | 25.95 | 25.87 | 25.95 | 9,200 | -0.01(-0.04%) |
Sep 17, 2014 | 25.95 | 25.96 | 25.94 | 25.96 | 1,791 | -0.27(-1.03%) |
Sep 16, 2014 | 26.24 | 26.28 | 26.13 | 26.23 | 10,595 | -0.03(-0.11%) |
Sep 15, 2014 | 26.40 | 26.40 | 26.23 | 26.26 | 9,238 | -0.13(-0.49%) |
Sep 12, 2014 | 26.37 | 26.44 | 26.35 | 26.39 | 5,952 | +0.01(+0.04%) |
Sep 11, 2014 | 26.24 | 26.38 | 26.22 | 26.38 | 15,072 | +0.04(+0.15%) |
Sep 10, 2014 | 26.39 | 26.29 | 26.34 | 9,387 | -0.07(-0.27%) | |
Sep 09, 2014 | 26.46 | 26.48 | 26.36 | 26.41 | 2,410 | -0.06(-0.23%) |
Sep 08, 2014 | 26.61 | 26.61 | 26.42 | 26.47 | 7,154 | -0.19(-0.71%) |
Sep 05, 2014 | 26.67 | 26.68 | 26.65 | 26.66 | 8,382 | +0.03(+0.11%) |
Sep 04, 2014 | 26.84 | 26.85 | 26.63 | 26.63 | 3,209 | -0.17(-0.63%) |
Sep 03, 2014 | 26.78 | 26.77 | 26.80 | 3,844 | +0.02(+0.07%) | |
Sep 02, 2014 | 26.81 | 26.87 | 26.73 | 26.78 | 6,137 | -0.08(-0.30%) |
Aug 29, 2014 | 26.86 | 26.86 | 26.86 | 0 | +0.12(+0.45%) | |
Aug 28, 2014 | 26.80 | 26.80 | 26.74 | 26.74 | 3,763 | -0.07(-0.26%) |
Aug 27, 2014 | 26.83 | 26.83 | 26.80 | 26.81 | 13,986 | +0.01(+0.04%) |
Aug 26, 2014 | 26.82 | 26.83 | 26.80 | 26.80 | 2,624 | +0.08(+0.30%) |
Aug 25, 2014 | 26.70 | 26.74 | 26.70 | 26.72 | 4,761 | +0.02(+0.07%) |
Aug 22, 2014 | 26.66 | 26.70 | 26.64 | 26.70 | 10,119 | +0.04(+0.15%) |
Aug 21, 2014 | 26.69 | 26.69 | 26.62 | 26.66 | 7,941 | -0.02(-0.07%) |
Aug 20, 2014 | 26.56 | 26.69 | 26.56 | 26.68 | 10,234 | +0.10(+0.38%) |
Aug 19, 2014 | 26.40 | 26.58 | 26.40 | 26.58 | 11,297 | +0.23(+0.87%) |
Aug 18, 2014 | 26.29 | 26.35 | 26.26 | 26.35 | 4,274 | +0.15(+0.57%) |
Aug 15, 2014 | 26.18 | 26.21 | 26.07 | 26.20 | 9,315 | +0.05(+0.19%) |
Aug 14, 2014 | 26.27 | 26.30 | 26.15 | 26.15 | 6,103 | -0.09(-0.34%) |
Aug 13, 2014 | 26.26 | 26.24 | 2,469 | +0.01(+0.04%) | ||
Aug 12, 2014 | 26.20 | 26.28 | 26.20 | 26.23 | 6,741 | +0.01(+0.04%) |
Aug 11, 2014 | 26.22 | 26.29 | 26.20 | 26.22 | 12,238 | +0.21(+0.81%) |
Aug 08, 2014 | 26.01 | 26.01 | 26.01 | 26.01 | 389 | +0.08(+0.31%) |
Aug 07, 2014 | 26.04 | 26.05 | 25.90 | 25.93 | 7,718 | -0.08(-0.31%) |
Aug 06, 2014 | 25.84 | 26.01 | 25.84 | 26.01 | 2,878 | +0.14(+0.54%) |
Aug 05, 2014 | 25.97 | 25.99 | 25.78 | 25.87 | 18,929 | -0.08(-0.31%) |