Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.85 | 22.85 | 22.77 | 22.78 | 17,034 | -0.04(-0.16%) |
Oct 30, 2014 | 22.83 | 22.85 | 22.82 | 22.82 | 61,927 | -0.03(-0.12%) |
Oct 29, 2014 | 22.82 | 22.85 | 22.81 | 22.85 | 12,795 | +0.02(+0.08%) |
Oct 28, 2014 | 22.84 | 22.85 | 22.82 | 22.83 | 14,564 | -0.01(-0.02%) |
Oct 27, 2014 | 22.81 | 22.85 | 22.80 | 22.83 | 5,401 | +0.03(+0.14%) |
Oct 24, 2014 | 22.85 | 22.85 | 22.79 | 22.80 | 163,537 | -0.02(-0.08%) |
Oct 23, 2014 | 22.78 | 22.83 | 22.77 | 22.82 | 71,550 | +0.04(+0.20%) |
Oct 22, 2014 | 22.79 | 22.81 | 22.77 | 22.77 | 21,998 | -0.01(-0.04%) |
Oct 21, 2014 | 22.80 | 22.82 | 22.77 | 22.78 | 84,035 | -0.03(-0.12%) |
Oct 20, 2014 | 22.80 | 22.81 | 22.76 | 22.81 | 12,906 | +0.07(+0.31%) |
Oct 17, 2014 | 22.77 | 22.77 | 22.72 | 22.74 | 19,576 | -0.04(-0.16%) |
Oct 16, 2014 | 22.65 | 22.78 | 22.65 | 22.77 | 46,359 | -0.02(-0.08%) |
Oct 15, 2014 | 22.67 | 22.78 | 22.66 | 22.79 | 47,571 | +0.02(+0.08%) |
Oct 14, 2014 | 22.78 | 22.78 | 22.74 | 22.77 | 599,220 | +0.00(+0.00%) |
Oct 13, 2014 | 22.72 | 22.80 | 22.70 | 22.77 | 505,431 | +0.03(+0.14%) |
Oct 10, 2014 | 22.77 | 22.82 | 22.74 | 22.74 | 121,198 | -0.04(-0.18%) |
Oct 09, 2014 | 22.83 | 22.80 | 22.76 | 22.78 | 15,831 | -0.02(-0.08%) |
Oct 08, 2014 | 22.81 | 22.81 | 22.71 | 22.80 | 37,881 | +0.05(+0.24%) |
Oct 07, 2014 | 22.74 | 22.79 | 22.72 | 22.75 | 19,069 | +0.02(+0.08%) |
Oct 06, 2014 | 22.64 | 22.73 | 22.64 | 22.73 | 12,226 | +0.04(+0.20%) |
Oct 03, 2014 | 22.73 | 22.73 | 22.65 | 22.68 | 15,728 | -0.01(-0.04%) |
Oct 02, 2014 | 22.63 | 22.70 | 22.60 | 22.69 | 8,219 | +0.00(+0.00%) |
Oct 01, 2014 | 22.64 | 22.70 | 22.62 | 22.69 | 29,720 | +0.04(+0.20%) |
Sep 30, 2014 | 22.61 | 22.69 | 22.61 | 22.65 | 25,143 | -0.02(-0.08%) |
Sep 29, 2014 | 22.65 | 22.69 | 22.63 | 22.67 | 563,204 | -0.04(-0.16%) |
Sep 26, 2014 | 22.71 | 22.75 | 22.68 | 22.70 | 7,761 | +0.01(+0.04%) |
Sep 25, 2014 | 22.68 | 22.76 | 22.67 | 22.69 | 6,353 | -0.01(-0.04%) |
Sep 24, 2014 | 22.71 | 22.73 | 22.68 | 22.70 | 13,874 | +0.00(+0.00%) |
Sep 23, 2014 | 22.64 | 22.73 | 22.64 | 22.70 | 18,743 | +0.04(+0.16%) |
Sep 22, 2014 | 22.68 | 22.69 | 22.67 | 22.67 | 25,599 | -0.04(-0.16%) |
Sep 19, 2014 | 22.70 | 22.70 | 22.69 | 22.70 | 16,134 | +0.02(+0.08%) |
Sep 18, 2014 | 22.68 | 22.69 | 22.68 | 22.68 | 4,176 | +0.02(+0.08%) |
Sep 17, 2014 | 22.70 | 22.70 | 22.66 | 22.67 | 5,300 | +0.00(+0.01%) |
Sep 16, 2014 | 22.66 | 22.70 | 22.65 | 22.66 | 16,742 | -0.00(-0.01%) |
Sep 15, 2014 | 22.65 | 22.67 | 22.62 | 22.67 | 22,985 | -0.02(-0.10%) |
Sep 12, 2014 | 22.75 | 22.75 | 22.69 | 22.69 | 14,059 | -0.04(-0.18%) |
Sep 11, 2014 | 22.70 | 22.76 | 22.69 | 22.73 | 6,892 | +0.03(+0.12%) |
Sep 10, 2014 | 22.72 | 22.77 | 22.70 | 22.70 | 13,747 | -0.01(-0.04%) |
Sep 09, 2014 | 22.71 | 22.71 | 22.67 | 22.71 | 10,655 | +0.01(+0.04%) |
Sep 08, 2014 | 22.69 | 22.70 | 22.68 | 22.70 | 9,237 | +0.03(+0.12%) |
Sep 05, 2014 | 22.68 | 22.69 | 22.66 | 22.68 | 4,638 | +0.02(+0.08%) |
Sep 04, 2014 | 22.68 | 22.68 | 22.66 | 22.66 | 6,812 | +0.01(+0.04%) |
Sep 03, 2014 | 22.65 | 22.68 | 22.65 | 22.65 | 3,366 | +0.00(+0.00%) |
Sep 02, 2014 | 22.64 | 22.67 | 22.64 | 22.65 | 12,981 | +0.02(+0.08%) |
Aug 29, 2014 | 22.66 | 22.63 | 22.63 | 22.63 | 11,179 | +0.00(+0.00%) |
Aug 28, 2014 | 22.61 | 22.68 | 22.61 | 22.63 | 21,907 | -0.03(-0.12%) |
Aug 27, 2014 | 22.68 | 22.68 | 22.64 | 22.66 | 8,917 | +0.04(+0.16%) |
Aug 26, 2014 | 22.65 | 22.66 | 22.62 | 22.62 | 16,402 | +0.00(+0.00%) |
Aug 25, 2014 | 22.62 | 22.62 | 22.61 | 22.62 | 12,051 | -0.03(-0.12%) |
Aug 22, 2014 | 22.61 | 22.65 | 22.61 | 22.65 | 3,638 | +0.01(+0.04%) |
Aug 21, 2014 | 22.64 | 22.68 | 22.64 | 22.64 | 3,710 | -0.02(-0.08%) |
Aug 20, 2014 | 22.65 | 22.68 | 22.65 | 22.66 | 26,943 | -0.02(-0.08%) |
Aug 19, 2014 | 22.69 | 22.69 | 22.68 | 22.68 | 3,805 | -0.02(-0.07%) |
Aug 18, 2014 | 22.67 | 22.70 | 22.66 | 22.69 | 13,489 | +0.04(+0.19%) |
Aug 15, 2014 | 22.66 | 22.67 | 22.62 | 22.65 | 3,484 | +0.03(+0.12%) |
Aug 14, 2014 | 22.60 | 22.63 | 22.60 | 22.62 | 9,949 | +0.02(+0.08%) |
Aug 13, 2014 | 22.61 | 22.66 | 22.60 | 22.60 | 14,344 | -0.01(-0.04%) |
Aug 12, 2014 | 22.58 | 22.65 | 22.58 | 22.61 | 16,575 | -0.01(-0.04%) |
Aug 11, 2014 | 22.61 | 22.64 | 22.60 | 22.62 | 4,802 | +0.01(+0.04%) |
Aug 08, 2014 | 22.59 | 22.63 | 22.58 | 22.61 | 32,338 | +0.04(+0.20%) |
Aug 07, 2014 | 22.63 | 22.63 | 22.55 | 22.57 | 20,981 | -0.02(-0.10%) |
Aug 06, 2014 | 22.57 | 22.60 | 22.57 | 22.59 | 25,993 | +0.02(+0.10%) |
Aug 05, 2014 | 22.58 | 22.58 | 22.57 | 22.57 | 12,181 | +0.03(+0.12%) |
Aug 04, 2014 | 22.57 | 22.59 | 22.54 | 22.54 | 19,827 | -0.01(-0.04%) |