Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.28 | 24.02 | 23.00 | 23.74 | 91,024 | +0.56(+2.42%) |
Oct 30, 2014 | 23.56 | 23.95 | 23.18 | 23.18 | 72,473 | -0.60(-2.51%) |
Oct 29, 2014 | 23.07 | 23.88 | 23.07 | 23.78 | 116,713 | +0.84(+3.67%) |
Oct 28, 2014 | 21.81 | 22.93 | 21.71 | 22.93 | 159,421 | +1.19(+5.48%) |
Oct 27, 2014 | 22.55 | 22.86 | 22.86 | 21.74 | 107,001 | -1.12(-4.91%) |
Oct 24, 2014 | 22.30 | 22.86 | 21.69 | 22.86 | 175,480 | +0.70(+3.16%) |
Oct 23, 2014 | 22.58 | 22.69 | 21.67 | 22.16 | 121,315 | -0.07(-0.32%) |
Oct 22, 2014 | 22.41 | 23.00 | 22.13 | 22.23 | 174,101 | +0.00(+0.00%) |
Oct 21, 2014 | 21.64 | 22.37 | 21.50 | 22.23 | 122,085 | +0.88(+4.11%) |
Oct 20, 2014 | 21.18 | 21.39 | 21.15 | 21.36 | 167,685 | +0.21(+1.00%) |
Oct 17, 2014 | 20.97 | 21.50 | 20.69 | 21.15 | 208,075 | +0.60(+2.90%) |
Oct 16, 2014 | 17.57 | 21.07 | 17.57 | 20.55 | 282,152 | +2.49(+13.79%) |
Oct 15, 2014 | 17.15 | 18.34 | 16.66 | 18.06 | 275,553 | +0.56(+3.21%) |
Oct 14, 2014 | 17.71 | 18.30 | 17.57 | 17.50 | 278,532 | -0.21(-1.19%) |
Oct 13, 2014 | 18.73 | 19.08 | 17.60 | 17.71 | 161,280 | -0.95(-5.08%) |
Oct 10, 2014 | 19.64 | 19.64 | 18.30 | 18.66 | 289,395 | -1.05(-5.34%) |
Oct 09, 2014 | 20.83 | 21.00 | 19.64 | 19.71 | 200,806 | -1.33(-6.33%) |
Oct 08, 2014 | 21.74 | 21.74 | 20.20 | 21.04 | 429,906 | -0.56(-2.60%) |
Oct 07, 2014 | 21.81 | 22.14 | 21.57 | 21.60 | 96,059 | -0.21(-0.96%) |
Oct 06, 2014 | 22.13 | 22.27 | 21.53 | 21.81 | 94,735 | -0.11(-0.48%) |
Oct 03, 2014 | 21.99 | 22.06 | 21.74 | 21.92 | 66,206 | -0.07(-0.32%) |
Oct 02, 2014 | 22.27 | 22.34 | 20.76 | 21.99 | 215,677 | -0.28(-1.26%) |
Oct 01, 2014 | 22.41 | 22.69 | 22.14 | 22.27 | 140,531 | -0.11(-0.47%) |
Sep 30, 2014 | 22.69 | 22.90 | 22.09 | 22.37 | 125,045 | -0.35(-1.54%) |
Sep 29, 2014 | 22.62 | 22.86 | 22.44 | 22.72 | 147,396 | +0.00(+0.00%) |
Sep 26, 2014 | 22.62 | 22.79 | 22.23 | 22.72 | 118,205 | +0.11(+0.47%) |
Sep 25, 2014 | 22.37 | 22.90 | 22.11 | 22.62 | 166,040 | +0.21(+0.94%) |
Sep 24, 2014 | 22.86 | 22.90 | 22.20 | 22.41 | 98,534 | -0.42(-1.84%) |
Sep 23, 2014 | 23.04 | 23.32 | 22.48 | 22.83 | 143,261 | -0.39(-1.66%) |
Sep 22, 2014 | 24.30 | 24.30 | 23.00 | 23.21 | 195,844 | -0.98(-4.06%) |
Sep 19, 2014 | 24.55 | 24.72 | 23.95 | 24.20 | 159,608 | -0.35(-1.43%) |
Sep 18, 2014 | 25.42 | 25.42 | 24.34 | 24.55 | 115,927 | -0.70(-2.78%) |
Sep 17, 2014 | 25.60 | 25.60 | 25.21 | 25.25 | 292,821 | -0.32(-1.23%) |
Sep 16, 2014 | 25.53 | 25.77 | 25.39 | 25.56 | 465,380 | +0.32(+1.25%) |
Sep 15, 2014 | 25.35 | 25.42 | 25.00 | 25.25 | 234,752 | -0.11(-0.41%) |
Sep 12, 2014 | 26.09 | 26.16 | 25.18 | 25.35 | 65,501 | -0.88(-3.34%) |
Sep 11, 2014 | 26.41 | 26.79 | 26.09 | 26.23 | 304,503 | -0.46(-1.71%) |
Sep 10, 2014 | 26.69 | 26.83 | 26.16 | 26.69 | 83,495 | -0.04(-0.13%) |
Sep 09, 2014 | 26.58 | 26.97 | 26.41 | 26.72 | 119,906 | +0.14(+0.53%) |
Sep 08, 2014 | 26.16 | 26.74 | 26.02 | 26.58 | 86,437 | +0.28(+1.07%) |
Sep 05, 2014 | 25.70 | 26.37 | 25.42 | 26.30 | 64,862 | +0.63(+2.46%) |
Sep 04, 2014 | 26.16 | 26.27 | 25.49 | 25.67 | 65,906 | -0.56(-2.14%) |
Sep 03, 2014 | 27.00 | 27.05 | 26.16 | 26.23 | 71,285 | -0.67(-2.48%) |
Sep 02, 2014 | 27.00 | 27.25 | 26.87 | 26.90 | 85,207 | -0.11(-0.39%) |
Aug 29, 2014 | 26.79 | 27.00 | 27.00 | 27.00 | 86,863 | +0.21(+0.79%) |
Aug 28, 2014 | 26.86 | 27.07 | 26.41 | 26.79 | 72,679 | -0.07(-0.26%) |
Aug 27, 2014 | 27.11 | 27.14 | 26.69 | 26.86 | 74,812 | -0.11(-0.39%) |
Aug 26, 2014 | 26.83 | 27.11 | 26.65 | 26.97 | 141,041 | +0.35(+1.32%) |
Aug 25, 2014 | 26.93 | 27.25 | 26.51 | 26.62 | 248,066 | +0.18(+0.66%) |
Aug 22, 2014 | 26.41 | 26.79 | 26.30 | 26.44 | 77,435 | +0.04(+0.13%) |
Aug 21, 2014 | 26.44 | 26.76 | 26.30 | 26.41 | 150,525 | +0.14(+0.53%) |
Aug 20, 2014 | 25.81 | 26.79 | 25.74 | 26.26 | 455,565 | +1.26(+5.05%) |
Aug 19, 2014 | 24.97 | 25.70 | 24.83 | 25.00 | 114,338 | +0.00(+0.00%) |
Aug 18, 2014 | 24.48 | 25.07 | 24.48 | 25.00 | 100,795 | +0.74(+3.03%) |
Aug 15, 2014 | 23.92 | 24.30 | 23.35 | 24.27 | 64,030 | +0.42(+1.76%) |
Aug 14, 2014 | 23.32 | 24.48 | 23.11 | 23.85 | 183,101 | +0.63(+2.72%) |
Aug 13, 2014 | 22.90 | 23.60 | 22.79 | 23.21 | 198,604 | +0.35(+1.53%) |
Aug 12, 2014 | 22.62 | 23.16 | 22.51 | 22.86 | 186,820 | +0.04(+0.15%) |
Aug 11, 2014 | 22.97 | 23.39 | 22.79 | 22.83 | 137,394 | -0.14(-0.61%) |
Aug 08, 2014 | 21.92 | 23.00 | 21.71 | 22.97 | 174,133 | +1.12(+5.14%) |
Aug 07, 2014 | 22.51 | 22.55 | 21.78 | 21.85 | 148,375 | -0.56(-2.50%) |
Aug 06, 2014 | 22.13 | 22.65 | 21.85 | 22.41 | 158,707 | +0.07(+0.31%) |
Aug 05, 2014 | 23.14 | 23.56 | 22.20 | 22.34 | 211,128 | -0.70(-3.02%) |
Aug 04, 2014 | 23.38 | 23.38 | 21.22 | 23.03 | 811,199 | -0.97(-4.06%) |