Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.72 | 23.63 | 21.17 | 23.52 | 948,847 | +0.60(+2.62%) |
Oct 30, 2014 | 23.68 | 24.03 | 22.46 | 22.92 | 1,087,030 | -0.98(-4.10%) |
Oct 29, 2014 | 23.72 | 24.51 | 23.56 | 23.90 | 1,028,328 | +0.33(+1.40%) |
Oct 28, 2014 | 21.99 | 23.62 | 21.66 | 23.57 | 913,076 | +1.84(+8.47%) |
Oct 27, 2014 | 21.89 | 22.42 | 22.42 | 21.73 | 905,663 | -0.69(-3.07%) |
Oct 24, 2014 | 22.66 | 22.78 | 22.08 | 22.42 | 568,093 | -0.17(-0.77%) |
Oct 23, 2014 | 22.35 | 23.12 | 21.84 | 22.59 | 778,923 | +0.68(+3.10%) |
Oct 22, 2014 | 23.69 | 23.94 | 21.87 | 21.91 | 934,185 | -1.69(-7.15%) |
Oct 21, 2014 | 22.65 | 23.62 | 22.64 | 23.60 | 854,781 | +1.06(+4.69%) |
Oct 20, 2014 | 21.86 | 22.54 | 21.55 | 22.54 | 770,445 | +0.78(+3.61%) |
Oct 17, 2014 | 23.19 | 23.84 | 21.35 | 21.76 | 1,370,484 | -0.97(-4.26%) |
Oct 16, 2014 | 20.64 | 23.26 | 20.49 | 22.73 | 1,898,004 | +1.34(+6.25%) |
Oct 15, 2014 | 18.51 | 21.42 | 17.40 | 21.39 | 2,438,194 | +2.39(+12.60%) |
Oct 14, 2014 | 19.46 | 20.36 | 18.76 | 18.99 | 1,578,731 | +0.03(+0.15%) |
Oct 13, 2014 | 19.85 | 20.28 | 18.74 | 18.97 | 1,641,146 | -1.16(-5.78%) |
Oct 10, 2014 | 19.79 | 20.74 | 18.55 | 20.13 | 2,615,409 | +0.21(+1.07%) |
Oct 09, 2014 | 21.35 | 21.39 | 19.90 | 19.91 | 1,165,053 | -1.77(-8.18%) |
Oct 08, 2014 | 21.51 | 21.72 | 20.26 | 21.69 | 1,373,310 | -0.02(-0.09%) |
Oct 07, 2014 | 22.36 | 22.62 | 21.69 | 21.71 | 791,493 | -0.92(-4.07%) |
Oct 06, 2014 | 23.01 | 23.07 | 22.00 | 22.63 | 654,144 | -0.30(-1.31%) |
Oct 03, 2014 | 23.23 | 23.53 | 22.53 | 22.93 | 858,730 | -0.16(-0.67%) |
Oct 02, 2014 | 23.37 | 23.39 | 21.89 | 23.08 | 1,441,991 | -0.53(-2.26%) |
Oct 01, 2014 | 24.95 | 25.28 | 23.51 | 23.62 | 1,010,414 | -1.43(-5.73%) |
Sep 30, 2014 | 25.28 | 25.51 | 24.53 | 25.05 | 1,488,024 | -0.14(-0.54%) |
Sep 29, 2014 | 24.36 | 25.20 | 24.32 | 25.19 | 768,112 | +0.54(+2.20%) |
Sep 26, 2014 | 24.22 | 24.84 | 23.95 | 24.64 | 604,929 | +0.45(+1.84%) |
Sep 25, 2014 | 24.81 | 24.81 | 23.96 | 24.20 | 960,593 | -0.80(-3.22%) |
Sep 24, 2014 | 24.28 | 25.13 | 23.88 | 25.00 | 763,265 | +0.78(+3.24%) |
Sep 23, 2014 | 23.93 | 24.89 | 23.93 | 24.22 | 1,014,251 | +0.13(+0.52%) |
Sep 22, 2014 | 24.94 | 24.94 | 23.90 | 24.09 | 954,325 | -1.08(-4.27%) |
Sep 19, 2014 | 25.51 | 25.62 | 24.93 | 25.17 | 1,887,287 | -0.33(-1.29%) |
Sep 18, 2014 | 26.01 | 26.53 | 25.25 | 25.50 | 1,040,700 | -0.25(-0.98%) |
Sep 17, 2014 | 25.60 | 26.21 | 25.43 | 25.75 | 1,118,939 | +0.25(+0.99%) |
Sep 16, 2014 | 24.64 | 25.85 | 24.63 | 25.50 | 1,317,405 | +0.94(+3.83%) |
Sep 15, 2014 | 23.92 | 24.58 | 23.65 | 24.56 | 1,150,253 | +0.65(+2.72%) |
Sep 12, 2014 | 23.69 | 24.18 | 23.42 | 23.91 | 1,137,432 | +0.17(+0.73%) |
Sep 11, 2014 | 23.48 | 24.00 | 23.01 | 23.73 | 2,470,559 | -0.13(-0.53%) |
Sep 10, 2014 | 23.89 | 23.94 | 22.97 | 23.86 | 1,040,182 | +0.05(+0.20%) |
Sep 09, 2014 | 24.46 | 24.91 | 23.51 | 23.81 | 928,088 | -0.52(-2.15%) |
Sep 08, 2014 | 25.48 | 25.51 | 23.97 | 24.33 | 825,328 | -1.12(-4.42%) |
Sep 05, 2014 | 25.06 | 25.58 | 25.05 | 25.46 | 477,602 | +0.32(+1.27%) |
Sep 04, 2014 | 26.32 | 26.68 | 24.89 | 25.14 | 891,992 | -1.15(-4.39%) |
Sep 03, 2014 | 26.67 | 26.75 | 25.96 | 26.29 | 410,056 | -0.16(-0.62%) |
Sep 02, 2014 | 26.60 | 26.78 | 26.07 | 26.46 | 997,619 | -0.06(-0.22%) |
Aug 29, 2014 | 25.98 | 26.51 | 26.51 | 26.51 | 540,608 | +0.71(+2.74%) |
Aug 28, 2014 | 25.56 | 25.92 | 25.43 | 25.81 | 715,277 | +0.19(+0.76%) |
Aug 27, 2014 | 25.63 | 25.95 | 25.31 | 25.61 | 426,473 | +0.09(+0.34%) |
Aug 26, 2014 | 25.46 | 26.08 | 25.20 | 25.53 | 690,326 | +0.17(+0.69%) |
Aug 25, 2014 | 25.15 | 25.43 | 25.03 | 25.35 | 457,586 | +0.27(+1.08%) |
Aug 22, 2014 | 25.24 | 25.28 | 24.66 | 25.08 | 497,524 | -0.25(-0.99%) |
Aug 21, 2014 | 25.17 | 25.44 | 24.65 | 25.33 | 573,751 | +0.16(+0.65%) |
Aug 20, 2014 | 25.32 | 25.46 | 24.97 | 25.17 | 426,167 | -0.15(-0.61%) |
Aug 19, 2014 | 25.52 | 25.95 | 25.19 | 25.32 | 607,041 | -0.08(-0.31%) |
Aug 18, 2014 | 25.19 | 25.63 | 24.94 | 25.40 | 754,335 | +0.46(+1.83%) |
Aug 15, 2014 | 24.87 | 24.99 | 24.36 | 24.94 | 571,593 | +0.61(+2.51%) |
Aug 14, 2014 | 24.79 | 25.07 | 24.25 | 24.33 | 586,976 | -0.44(-1.76%) |
Aug 13, 2014 | 24.65 | 25.19 | 24.31 | 24.77 | 740,254 | +0.40(+1.63%) |
Aug 12, 2014 | 25.86 | 25.93 | 24.00 | 24.37 | 1,302,934 | -1.71(-6.54%) |
Aug 11, 2014 | 25.91 | 26.33 | 25.41 | 26.08 | 735,799 | +0.40(+1.55%) |
Aug 08, 2014 | 25.20 | 25.82 | 24.81 | 25.68 | 1,043,703 | +0.55(+2.20%) |
Aug 07, 2014 | 25.81 | 27.16 | 24.87 | 25.13 | 1,208,277 | -0.51(-2.00%) |
Aug 06, 2014 | 25.22 | 25.93 | 24.81 | 25.64 | 696,280 | +0.25(+0.99%) |
Aug 05, 2014 | 26.12 | 26.23 | 25.02 | 25.39 | 873,898 | -0.86(-3.29%) |
Aug 04, 2014 | 25.20 | 26.48 | 24.97 | 26.25 | 918,912 | +1.20(+4.80%) |