Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.31 | 23.31 | 23.31 | 23.31 | 60 | +0.26(+1.11%) |
Oct 30, 2014 | 22.95 | 23.20 | 22.89 | 23.05 | 10,327 | -0.04(-0.15%) |
Oct 29, 2014 | 23.04 | 23.15 | 23.04 | 23.08 | 1,896 | +0.23(+0.99%) |
Oct 28, 2014 | 22.72 | 22.97 | 22.72 | 22.86 | 72,228 | +0.31(+1.37%) |
Oct 27, 2014 | 22.53 | 22.55 | 22.86 | 22.55 | 5,731 | -0.31(-1.35%) |
Oct 24, 2014 | 22.86 | 22.86 | 22.86 | 22.86 | 248 | -0.01(-0.02%) |
Oct 22, 2014 | 22.82 | 22.86 | 22.86 | 22.86 | 142 | +0.16(+0.71%) |
Oct 21, 2014 | 22.68 | 22.80 | 22.88 | 22.70 | 2,167 | -0.18(-0.78%) |
Oct 17, 2014 | 22.88 | 22.88 | 22.88 | 22.88 | 90 | +0.11(+0.47%) |
Oct 16, 2014 | 22.46 | 22.46 | 22.46 | 22.77 | 1,567 | +0.37(+1.64%) |
Oct 15, 2014 | 22.58 | 22.58 | 22.34 | 22.41 | 2,506 | -0.37(-1.61%) |
Oct 14, 2014 | 22.82 | 22.82 | 22.77 | 22.77 | 1,494 | -0.24(-1.04%) |
Oct 13, 2014 | 23.02 | 23.02 | 22.92 | 23.01 | 3,385 | +0.19(+0.81%) |
Oct 10, 2014 | 23.02 | 23.02 | 22.81 | 22.83 | 4,254 | -0.45(-1.94%) |
Oct 09, 2014 | 23.50 | 23.50 | 23.27 | 23.28 | 986 | +0.04(+0.15%) |
Oct 08, 2014 | 23.10 | 23.24 | 23.10 | 23.24 | 1,452 | -0.16(-0.68%) |
Oct 06, 2014 | 23.27 | 23.40 | 23.40 | 23.40 | 22 | +0.38(+1.63%) |
Oct 03, 2014 | 23.06 | 23.10 | 23.01 | 23.03 | 61,481 | +0.17(+0.76%) |
Oct 02, 2014 | 22.80 | 22.88 | 22.73 | 22.85 | 13,134 | -0.18(-0.79%) |
Oct 01, 2014 | 23.04 | 23.04 | 23.04 | 23.04 | 541 | -0.21(-0.91%) |
Sep 30, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 302 | +0.02(+0.08%) |
Sep 29, 2014 | 23.33 | 23.33 | 23.22 | 23.23 | 5,586 | -0.65(-2.71%) |
Sep 26, 2014 | 23.81 | 23.88 | 23.81 | 23.88 | 2,438 | +0.14(+0.60%) |
Sep 25, 2014 | 23.76 | 23.76 | 23.73 | 23.73 | 4,390 | -0.42(-1.74%) |
Sep 24, 2014 | 23.95 | 24.16 | 23.94 | 24.15 | 8,570 | +0.57(+2.44%) |
Sep 23, 2014 | 23.57 | 23.59 | 23.57 | 23.58 | 21,932 | -0.15(-0.63%) |
Sep 22, 2014 | 23.95 | 23.95 | 23.72 | 23.73 | 7,809 | -0.35(-1.45%) |
Sep 19, 2014 | 24.14 | 24.14 | 24.08 | 24.08 | 966 | -0.18(-0.75%) |
Sep 18, 2014 | 24.26 | 24.26 | 24.24 | 24.26 | 9,924 | -0.14(-0.59%) |
Sep 17, 2014 | 24.46 | 24.68 | 24.34 | 24.40 | 11,640 | -0.11(-0.45%) |
Sep 16, 2014 | 24.18 | 24.60 | 24.18 | 24.51 | 2,139 | +0.16(+0.65%) |
Sep 15, 2014 | 24.55 | 24.55 | 24.35 | 24.35 | 11,059 | -0.35(-1.40%) |
Sep 12, 2014 | 24.84 | 24.84 | 24.70 | 24.70 | 1,998 | -0.23(-0.92%) |
Sep 11, 2014 | 24.82 | 24.93 | 24.82 | 24.93 | 2,624 | -0.08(-0.33%) |
Sep 10, 2014 | 24.97 | 25.02 | 24.92 | 25.01 | 9,218 | -0.33(-1.31%) |
Sep 09, 2014 | 25.41 | 25.38 | 25.30 | 25.34 | 11,102 | -0.04(-0.14%) |
Sep 08, 2014 | 25.48 | 25.48 | 25.38 | 25.38 | 11,736 | -0.07(-0.28%) |
Sep 05, 2014 | 25.38 | 25.45 | 25.38 | 25.45 | 12,611 | -0.02(-0.09%) |
Sep 04, 2014 | 25.51 | 25.51 | 25.47 | 25.47 | 2,198 | +0.04(+0.14%) |
Sep 03, 2014 | 25.46 | 25.51 | 25.37 | 25.43 | 6,147 | +0.53(+2.15%) |
Sep 02, 2014 | 24.91 | 24.97 | 24.87 | 24.90 | 8,131 | +0.38(+1.56%) |
Aug 29, 2014 | 24.58 | 24.52 | 24.52 | 24.52 | 8,430 | +0.14(+0.56%) |
Aug 28, 2014 | 24.50 | 24.50 | 24.38 | 24.38 | 6,789 | -0.37(-1.49%) |
Aug 27, 2014 | 24.71 | 24.76 | 24.69 | 24.75 | 4,616 | -0.10(-0.39%) |
Aug 26, 2014 | 24.85 | 24.99 | 24.84 | 24.85 | 3,752 | +0.00(+0.02%) |
Aug 25, 2014 | 24.88 | 24.88 | 24.84 | 24.84 | 2,048 | +0.01(+0.05%) |
Aug 22, 2014 | 24.83 | 24.83 | 24.83 | 24.83 | 9,931 | +0.07(+0.27%) |
Aug 21, 2014 | 24.89 | 24.89 | 24.70 | 24.76 | 14,477 | -0.18(-0.71%) |
Aug 20, 2014 | 25.14 | 25.14 | 24.94 | 24.94 | 24,431 | -0.14(-0.54%) |
Aug 19, 2014 | 25.28 | 25.28 | 25.28 | 25.07 | 3,570 | +0.11(+0.46%) |
Aug 18, 2014 | 24.87 | 24.96 | 24.87 | 24.96 | 6,400 | +0.28(+1.12%) |
Aug 15, 2014 | 24.80 | 24.80 | 24.68 | 24.68 | 888 | -0.10(-0.41%) |
Aug 14, 2014 | 24.78 | 24.78 | 24.78 | 24.78 | 1,519 | -0.20(-0.81%) |
Aug 13, 2014 | 24.93 | 24.99 | 24.83 | 24.99 | 3,791 | +0.15(+0.62%) |
Aug 12, 2014 | 24.68 | 24.83 | 24.61 | 24.83 | 15,707 | +0.18(+0.75%) |
Aug 11, 2014 | 24.58 | 24.65 | 24.54 | 24.65 | 3,764 | +0.28(+1.13%) |
Aug 08, 2014 | 24.33 | 24.38 | 24.30 | 24.37 | 6,880 | +0.32(+1.33%) |
Aug 07, 2014 | 24.04 | 24.05 | 24.04 | 24.05 | 11,194 | -0.08(-0.32%) |
Aug 05, 2014 | 24.08 | 24.13 | 24.13 | 24.13 | 6,607 | -0.22(-0.92%) |
Aug 04, 2014 | 24.25 | 24.35 | 24.21 | 24.35 | 10,344 | +0.32(+1.31%) |