Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.57 | 23.04 | 21.32 | 22.18 | 13,681 | +0.43(+1.98%) |
Oct 30, 2014 | 20.52 | 21.81 | 20.40 | 21.75 | 7,498 | +1.27(+6.19%) |
Oct 29, 2014 | 20.34 | 20.52 | 19.85 | 20.48 | 6,462 | +0.08(+0.41%) |
Oct 28, 2014 | 20.22 | 20.83 | 19.39 | 20.40 | 8,393 | -0.31(-1.48%) |
Oct 27, 2014 | 20.77 | 20.89 | 20.89 | 20.71 | 2,131 | -0.18(-0.88%) |
Oct 24, 2014 | 20.89 | 20.89 | 20.71 | 20.89 | 279 | +0.06(+0.30%) |
Oct 23, 2014 | 20.65 | 21.01 | 19.54 | 20.83 | 8,555 | +0.37(+1.80%) |
Oct 22, 2014 | 20.95 | 20.95 | 20.28 | 20.46 | 1,826 | -0.49(-2.35%) |
Oct 21, 2014 | 20.22 | 21.01 | 19.17 | 20.95 | 19,187 | +0.61(+3.02%) |
Oct 20, 2014 | 20.34 | 20.40 | 19.97 | 20.34 | 1,564 | +0.00(+0.00%) |
Oct 17, 2014 | 20.28 | 20.40 | 19.85 | 20.34 | 3,723 | +0.25(+1.22%) |
Oct 16, 2014 | 19.36 | 20.52 | 19.36 | 20.09 | 5,431 | +0.49(+2.51%) |
Oct 15, 2014 | 19.36 | 19.91 | 18.62 | 19.60 | 6,181 | -0.02(-0.10%) |
Oct 14, 2014 | 19.79 | 19.79 | 17.90 | 19.62 | 27,725 | +0.08(+0.42%) |
Oct 13, 2014 | 20.65 | 20.89 | 19.42 | 19.54 | 5,653 | -0.98(-4.79%) |
Oct 10, 2014 | 19.42 | 21.38 | 19.42 | 20.52 | 16,214 | +1.35(+7.05%) |
Oct 09, 2014 | 22.80 | 23.23 | 18.43 | 19.17 | 45,043 | -3.75(-16.35%) |
Oct 08, 2014 | 23.66 | 23.66 | 22.12 | 22.92 | 25,819 | -0.74(-3.12%) |
Oct 07, 2014 | 24.27 | 24.27 | 23.35 | 23.66 | 4,968 | -0.74(-3.02%) |
Oct 06, 2014 | 24.64 | 24.64 | 23.84 | 24.39 | 5,204 | -0.43(-1.73%) |
Oct 03, 2014 | 23.96 | 24.82 | 23.78 | 24.82 | 3,542 | +1.11(+4.66%) |
Oct 02, 2014 | 24.21 | 24.58 | 23.23 | 23.72 | 11,187 | -0.37(-1.53%) |
Oct 01, 2014 | 24.41 | 24.82 | 24.02 | 24.09 | 5,526 | -0.55(-2.24%) |
Sep 30, 2014 | 25.19 | 25.19 | 24.33 | 24.64 | 8,473 | -0.49(-1.96%) |
Sep 29, 2014 | 24.89 | 25.13 | 24.76 | 25.13 | 3,951 | +0.18(+0.74%) |
Sep 26, 2014 | 24.89 | 25.19 | 24.39 | 24.95 | 4,766 | -0.06(-0.25%) |
Sep 25, 2014 | 25.13 | 25.19 | 24.76 | 25.01 | 3,800 | -0.12(-0.49%) |
Sep 24, 2014 | 24.89 | 25.44 | 24.33 | 25.13 | 5,816 | +0.37(+1.49%) |
Sep 23, 2014 | 26.30 | 26.36 | 24.33 | 24.76 | 8,167 | -1.35(-5.18%) |
Sep 22, 2014 | 27.04 | 27.04 | 26.11 | 26.11 | 13,415 | -0.92(-3.41%) |
Sep 19, 2014 | 26.42 | 27.53 | 26.18 | 27.04 | 15,987 | +0.80(+3.04%) |
Sep 18, 2014 | 26.11 | 26.61 | 25.50 | 26.24 | 102,564 | +0.55(+2.15%) |
Sep 17, 2014 | 25.32 | 25.99 | 25.10 | 25.68 | 35,692 | +0.55(+2.20%) |
Sep 16, 2014 | 25.07 | 25.68 | 25.01 | 25.13 | 26,767 | +0.06(+0.24%) |
Sep 15, 2014 | 24.82 | 25.13 | 24.70 | 25.07 | 6,041 | +0.18(+0.74%) |
Sep 12, 2014 | 24.89 | 25.07 | 24.64 | 24.89 | 15,035 | +0.00(+0.00%) |
Sep 11, 2014 | 24.89 | 25.07 | 24.64 | 24.89 | 4,136 | +0.06(+0.25%) |
Sep 10, 2014 | 24.52 | 24.89 | 24.52 | 24.82 | 5,519 | +0.12(+0.50%) |
Sep 09, 2014 | 24.58 | 24.76 | 24.33 | 24.70 | 4,289 | +0.12(+0.50%) |
Sep 08, 2014 | 24.64 | 24.64 | 24.39 | 24.58 | 5,083 | +0.25(+1.01%) |
Sep 05, 2014 | 24.39 | 24.58 | 24.24 | 24.33 | 12,752 | -0.25(-1.00%) |
Sep 04, 2014 | 24.55 | 24.73 | 24.52 | 24.58 | 3,034 | +0.12(+0.50%) |
Sep 03, 2014 | 24.45 | 24.52 | 24.27 | 24.45 | 2,097 | +0.00(+0.00%) |
Sep 02, 2014 | 24.52 | 24.89 | 24.45 | 24.45 | 10,294 | +0.00(+0.00%) |
Aug 29, 2014 | 23.84 | 24.45 | 24.45 | 24.45 | 4,768 | +0.80(+3.38%) |
Aug 28, 2014 | 23.04 | 23.66 | 22.92 | 23.66 | 3,297 | +0.68(+2.94%) |
Aug 27, 2014 | 23.10 | 23.35 | 22.98 | 22.98 | 3,642 | -0.18(-0.80%) |
Aug 26, 2014 | 23.10 | 23.35 | 22.92 | 23.16 | 4,422 | +0.12(+0.53%) |
Aug 25, 2014 | 23.34 | 23.35 | 22.98 | 23.04 | 2,398 | +0.12(+0.54%) |
Aug 22, 2014 | 23.29 | 23.29 | 22.98 | 22.92 | 6,283 | -0.37(-1.58%) |
Aug 21, 2014 | 22.86 | 23.47 | 22.86 | 23.29 | 4,449 | +0.25(+1.07%) |
Aug 20, 2014 | 23.10 | 23.16 | 22.80 | 23.04 | 4,097 | -0.12(-0.53%) |
Aug 19, 2014 | 23.16 | 23.23 | 22.80 | 23.16 | 2,577 | -0.06(-0.26%) |
Aug 18, 2014 | 23.53 | 23.53 | 23.23 | 23.23 | 3,906 | -0.31(-1.31%) |
Aug 15, 2014 | 24.09 | 24.09 | 23.16 | 23.53 | 3,178 | -0.43(-1.79%) |
Aug 14, 2014 | 24.09 | 24.27 | 23.72 | 23.96 | 6,077 | +0.06(+0.26%) |
Aug 13, 2014 | 22.86 | 24.21 | 22.80 | 23.90 | 19,167 | +1.11(+4.85%) |
Aug 12, 2014 | 23.16 | 23.35 | 22.73 | 22.80 | 3,997 | -0.49(-2.11%) |
Aug 11, 2014 | 22.92 | 23.29 | 22.67 | 23.29 | 6,511 | +0.12(+0.53%) |
Aug 08, 2014 | 22.74 | 23.41 | 22.61 | 23.16 | 5,491 | +0.12(+0.53%) |
Aug 07, 2014 | 23.16 | 23.72 | 22.80 | 23.04 | 5,270 | +0.18(+0.81%) |
Aug 06, 2014 | 22.73 | 23.04 | 22.55 | 22.86 | 3,372 | +0.00(+0.00%) |
Aug 05, 2014 | 22.80 | 23.04 | 22.43 | 22.86 | 6,784 | +0.06(+0.27%) |
Aug 04, 2014 | 23.04 | 23.04 | 22.80 | 22.80 | 1,779 | -0.06(-0.27%) |