Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.19 | 23.47 | 23.00 | 23.46 | 131,795 | +0.41(+1.78%) |
Oct 30, 2014 | 23.10 | 23.15 | 22.89 | 23.05 | 127,904 | -0.02(-0.11%) |
Oct 29, 2014 | 22.90 | 23.20 | 22.90 | 23.07 | 155,338 | +0.18(+0.81%) |
Oct 28, 2014 | 22.92 | 23.00 | 22.71 | 22.89 | 48,505 | -0.02(-0.09%) |
Oct 27, 2014 | 22.50 | 22.91 | 22.72 | 22.91 | 90,941 | +0.19(+0.84%) |
Oct 24, 2014 | 22.62 | 22.84 | 22.60 | 22.72 | 71,576 | +0.09(+0.40%) |
Oct 23, 2014 | 23.17 | 23.17 | 22.60 | 22.63 | 120,505 | -0.17(-0.74%) |
Oct 22, 2014 | 22.90 | 23.18 | 22.77 | 22.80 | 239,320 | -0.14(-0.61%) |
Oct 21, 2014 | 22.86 | 22.97 | 22.73 | 22.94 | 180,151 | +0.44(+1.96%) |
Oct 20, 2014 | 22.30 | 22.30 | 22.24 | 22.50 | 101,251 | +0.27(+1.21%) |
Oct 17, 2014 | 22.14 | 22.70 | 22.07 | 22.23 | 459,718 | +0.65(+3.01%) |
Oct 16, 2014 | 19.83 | 21.70 | 19.80 | 21.58 | 425,073 | +1.10(+5.37%) |
Oct 15, 2014 | 20.88 | 21.00 | 19.60 | 20.48 | 633,209 | -0.61(-2.89%) |
Oct 14, 2014 | 21.22 | 21.40 | 20.86 | 21.09 | 302,239 | +0.04(+0.19%) |
Oct 13, 2014 | 21.45 | 21.94 | 21.01 | 21.05 | 332,649 | -0.45(-2.09%) |
Oct 10, 2014 | 22.44 | 22.44 | 21.50 | 21.50 | 290,996 | -0.91(-4.06%) |
Oct 09, 2014 | 22.80 | 22.90 | 22.31 | 22.41 | 259,744 | -0.40(-1.75%) |
Oct 08, 2014 | 23.29 | 23.31 | 22.41 | 22.81 | 386,927 | -1.21(-5.04%) |
Oct 07, 2014 | 24.15 | 24.19 | 23.82 | 24.02 | 505,523 | -0.17(-0.70%) |
Oct 06, 2014 | 24.30 | 24.41 | 23.95 | 24.19 | 187,283 | -0.06(-0.25%) |
Oct 03, 2014 | 24.22 | 24.25 | 23.88 | 24.25 | 180,878 | +0.25(+1.04%) |
Oct 02, 2014 | 23.98 | 24.14 | 23.53 | 24.00 | 377,857 | -0.06(-0.25%) |
Oct 01, 2014 | 24.60 | 24.60 | 23.86 | 24.06 | 247,562 | -0.09(-0.37%) |
Sep 30, 2014 | 24.66 | 24.83 | 24.15 | 24.15 | 351,322 | -0.53(-2.15%) |
Sep 29, 2014 | 24.87 | 24.87 | 24.62 | 24.68 | 175,522 | -0.38(-1.52%) |
Sep 26, 2014 | 24.91 | 25.09 | 24.71 | 25.06 | 176,758 | +0.18(+0.73%) |
Sep 25, 2014 | 25.70 | 25.70 | 24.61 | 24.88 | 217,128 | -0.32(-1.27%) |
Sep 24, 2014 | 25.00 | 25.40 | 24.93 | 25.20 | 140,039 | +0.27(+1.08%) |
Sep 23, 2014 | 25.06 | 25.16 | 24.92 | 24.93 | 238,256 | -0.14(-0.56%) |
Sep 22, 2014 | 25.40 | 25.52 | 25.04 | 25.07 | 312,285 | -0.47(-1.84%) |
Sep 19, 2014 | 26.13 | 26.13 | 25.41 | 25.54 | 287,779 | -0.41(-1.58%) |
Sep 18, 2014 | 26.13 | 26.22 | 25.88 | 25.95 | 255,105 | -0.15(-0.57%) |
Sep 17, 2014 | 26.33 | 26.33 | 26.00 | 26.10 | 182,219 | -0.08(-0.31%) |
Sep 16, 2014 | 25.96 | 26.45 | 25.90 | 26.18 | 104,571 | +0.25(+0.96%) |
Sep 15, 2014 | 26.53 | 26.58 | 25.93 | 25.93 | 249,652 | -0.72(-2.70%) |
Sep 12, 2014 | 26.70 | 26.79 | 26.54 | 26.65 | 62,691 | -0.13(-0.49%) |
Sep 11, 2014 | 26.51 | 26.79 | 26.51 | 26.78 | 38,650 | +0.10(+0.37%) |
Sep 10, 2014 | 26.61 | 26.77 | 26.50 | 26.68 | 101,040 | +0.04(+0.15%) |
Sep 09, 2014 | 26.89 | 26.91 | 26.60 | 26.64 | 58,436 | -0.23(-0.86%) |
Sep 08, 2014 | 26.86 | 26.89 | 26.64 | 26.87 | 50,349 | +0.08(+0.29%) |
Sep 05, 2014 | 26.76 | 26.80 | 26.51 | 26.79 | 113,590 | +0.04(+0.15%) |
Sep 04, 2014 | 26.99 | 26.99 | 26.68 | 26.75 | 75,691 | -0.09(-0.33%) |
Sep 03, 2014 | 27.10 | 27.10 | 26.70 | 26.84 | 61,437 | -0.09(-0.33%) |
Sep 02, 2014 | 26.95 | 27.10 | 26.80 | 26.93 | 74,759 | +0.13(+0.49%) |
Aug 29, 2014 | 26.54 | 26.80 | 26.80 | 26.80 | 47,000 | +0.27(+1.02%) |
Aug 28, 2014 | 26.39 | 26.57 | 26.26 | 26.53 | 60,709 | +0.01(+0.04%) |
Aug 27, 2014 | 26.64 | 26.66 | 26.35 | 26.52 | 103,565 | -0.06(-0.23%) |
Aug 26, 2014 | 26.72 | 26.72 | 26.45 | 26.58 | 71,341 | -0.19(-0.72%) |
Aug 25, 2014 | 26.65 | 26.82 | 26.52 | 26.77 | 61,442 | +0.26(+0.99%) |
Aug 22, 2014 | 26.66 | 26.66 | 26.41 | 26.51 | 49,261 | -0.08(-0.30%) |
Aug 21, 2014 | 26.69 | 26.75 | 26.57 | 26.59 | 42,337 | -0.03(-0.11%) |
Aug 20, 2014 | 26.56 | 26.66 | 26.56 | 26.62 | 141,354 | +0.09(+0.34%) |
Aug 19, 2014 | 26.62 | 26.70 | 26.48 | 26.53 | 99,429 | -0.07(-0.26%) |
Aug 18, 2014 | 26.52 | 26.60 | 26.40 | 26.60 | 62,306 | +0.35(+1.33%) |
Aug 15, 2014 | 26.37 | 26.37 | 25.86 | 26.25 | 69,082 | +0.02(+0.08%) |
Aug 14, 2014 | 26.20 | 26.27 | 26.05 | 26.23 | 114,807 | +0.07(+0.27%) |
Aug 13, 2014 | 26.03 | 26.03 | 26.03 | 26.16 | 152,753 | +0.12(+0.46%) |
Aug 12, 2014 | 26.22 | 26.37 | 25.90 | 26.04 | 122,791 | -0.25(-0.95%) |
Aug 11, 2014 | 25.99 | 26.29 | 25.89 | 26.29 | 92,165 | +0.47(+1.82%) |
Aug 08, 2014 | 25.68 | 25.88 | 25.55 | 25.82 | 71,573 | +0.15(+0.58%) |
Aug 07, 2014 | 25.74 | 25.88 | 25.42 | 25.67 | 114,329 | +0.13(+0.51%) |
Aug 06, 2014 | 25.45 | 25.67 | 25.20 | 25.54 | 83,675 | +0.03(+0.12%) |
Aug 05, 2014 | 25.69 | 25.75 | 25.43 | 25.51 | 96,413 | -0.30(-1.16%) |
Aug 04, 2014 | 25.48 | 25.97 | 25.48 | 25.81 | 165,137 | +0.43(+1.69%) |