Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.24 | 26.38 | 26.24 | 26.28 | 6,930 | -0.03(-0.12%) |
Oct 30, 2014 | 26.21 | 26.31 | 26.11 | 26.31 | 15,748 | +0.14(+0.55%) |
Oct 29, 2014 | 26.18 | 26.40 | 26.03 | 26.17 | 50,625 | -0.08(-0.29%) |
Oct 28, 2014 | 26.06 | 26.24 | 26.06 | 26.24 | 27,195 | +0.14(+0.55%) |
Oct 27, 2014 | 26.14 | 26.22 | 26.15 | 26.10 | 53,259 | -0.05(-0.18%) |
Oct 24, 2014 | 26.01 | 26.18 | 26.01 | 26.15 | 20,982 | -0.03(-0.11%) |
Oct 23, 2014 | 26.08 | 26.18 | 26.08 | 26.18 | 8,613 | +0.24(+0.92%) |
Oct 22, 2014 | 26.10 | 26.14 | 25.94 | 25.94 | 85,295 | -0.24(-0.91%) |
Oct 21, 2014 | 25.86 | 26.22 | 25.86 | 26.18 | 5,533 | +0.16(+0.62%) |
Oct 20, 2014 | 26.04 | 26.04 | 25.85 | 26.01 | 6,498 | +0.08(+0.29%) |
Oct 17, 2014 | 25.80 | 26.17 | 25.80 | 25.94 | 9,963 | +0.13(+0.51%) |
Oct 16, 2014 | 25.46 | 25.84 | 25.46 | 25.81 | 10,102 | +0.12(+0.46%) |
Oct 15, 2014 | 25.84 | 25.84 | 25.21 | 25.69 | 20,546 | -0.50(-1.92%) |
Oct 14, 2014 | 26.10 | 26.31 | 26.10 | 26.19 | 22,467 | +0.01(+0.06%) |
Oct 13, 2014 | 26.51 | 26.51 | 26.18 | 26.18 | 20,661 | -0.27(-1.01%) |
Oct 10, 2014 | 26.15 | 26.52 | 26.15 | 26.44 | 21,771 | +0.17(+0.65%) |
Oct 09, 2014 | 27.00 | 27.00 | 26.23 | 26.27 | 39,547 | -0.25(-0.93%) |
Oct 08, 2014 | 26.29 | 26.58 | 26.28 | 26.52 | 14,817 | +0.14(+0.53%) |
Oct 07, 2014 | 26.25 | 26.78 | 26.15 | 26.38 | 11,282 | -0.01(-0.04%) |
Oct 06, 2014 | 26.58 | 26.58 | 26.36 | 26.39 | 12,449 | -0.15(-0.58%) |
Oct 03, 2014 | 26.42 | 26.55 | 26.42 | 26.54 | 6,750 | +0.16(+0.62%) |
Oct 02, 2014 | 26.26 | 26.40 | 26.05 | 26.38 | 18,743 | +0.16(+0.62%) |
Oct 01, 2014 | 26.16 | 26.22 | 26.13 | 26.21 | 16,414 | +0.00(+0.00%) |
Sep 30, 2014 | 26.47 | 26.47 | 26.14 | 26.21 | 15,555 | -0.08(-0.29%) |
Sep 29, 2014 | 26.27 | 26.56 | 26.27 | 26.29 | 19,839 | -0.08(-0.29%) |
Sep 26, 2014 | 26.31 | 26.37 | 26.19 | 26.37 | 18,239 | +0.23(+0.88%) |
Sep 25, 2014 | 26.19 | 26.20 | 26.10 | 26.14 | 18,710 | -0.24(-0.91%) |
Sep 24, 2014 | 26.33 | 26.39 | 26.27 | 26.38 | 19,429 | +0.20(+0.78%) |
Sep 23, 2014 | 26.28 | 26.28 | 26.15 | 26.17 | 12,935 | -0.04(-0.15%) |
Sep 22, 2014 | 26.32 | 26.32 | 26.11 | 26.21 | 8,125 | -0.13(-0.51%) |
Sep 19, 2014 | 26.30 | 26.41 | 26.28 | 26.35 | 5,081 | +0.02(+0.07%) |
Sep 18, 2014 | 26.46 | 26.48 | 26.33 | 26.33 | 7,382 | +0.04(+0.14%) |
Sep 17, 2014 | 26.41 | 26.41 | 26.27 | 26.29 | 16,066 | -0.17(-0.65%) |
Sep 16, 2014 | 26.42 | 26.47 | 26.30 | 26.46 | 11,202 | +0.15(+0.58%) |
Sep 15, 2014 | 26.39 | 26.39 | 26.20 | 26.31 | 4,289 | -0.04(-0.14%) |
Sep 12, 2014 | 26.40 | 26.40 | 26.20 | 26.35 | 18,550 | -0.03(-0.11%) |
Sep 11, 2014 | 26.34 | 26.39 | 26.29 | 26.38 | 6,248 | +0.09(+0.33%) |
Sep 10, 2014 | 26.28 | 26.38 | 26.28 | 26.29 | 11,618 | -0.03(-0.11%) |
Sep 09, 2014 | 26.18 | 26.36 | 26.18 | 26.32 | 15,963 | +0.01(+0.04%) |
Sep 08, 2014 | 26.31 | 26.31 | 26.19 | 26.31 | 19,226 | -0.01(-0.02%) |
Sep 05, 2014 | 26.30 | 26.37 | 26.20 | 26.32 | 46,496 | +0.02(+0.06%) |
Sep 04, 2014 | 26.41 | 26.41 | 25.90 | 26.30 | 16,863 | -0.09(-0.33%) |
Sep 03, 2014 | 26.54 | 26.54 | 26.27 | 26.39 | 9,612 | -0.03(-0.11%) |
Sep 02, 2014 | 26.44 | 26.44 | 26.23 | 26.41 | 10,676 | +0.07(+0.25%) |
Aug 29, 2014 | 26.18 | 26.35 | 26.35 | 26.35 | 5,861 | +0.19(+0.73%) |
Aug 28, 2014 | 26.15 | 26.22 | 26.10 | 26.16 | 8,265 | -0.03(-0.11%) |
Aug 27, 2014 | 26.21 | 26.21 | 26.16 | 26.18 | 3,219 | -0.00(-0.00%) |
Aug 26, 2014 | 26.13 | 26.21 | 26.13 | 26.19 | 11,464 | +0.03(+0.11%) |
Aug 25, 2014 | 26.30 | 26.31 | 26.16 | 26.16 | 6,247 | -0.11(-0.40%) |
Aug 22, 2014 | 26.23 | 26.28 | 26.11 | 26.26 | 12,118 | -0.01(-0.03%) |
Aug 21, 2014 | 26.29 | 26.29 | 26.23 | 26.27 | 16,735 | -0.03(-0.12%) |
Aug 20, 2014 | 26.36 | 26.42 | 26.23 | 26.30 | 9,455 | +0.07(+0.25%) |
Aug 19, 2014 | 26.22 | 26.27 | 26.17 | 26.23 | 10,301 | -0.02(-0.07%) |
Aug 18, 2014 | 26.23 | 26.31 | 26.09 | 26.25 | 22,713 | +0.14(+0.55%) |
Aug 15, 2014 | 26.35 | 26.35 | 26.09 | 26.11 | 13,676 | +0.05(+0.18%) |
Aug 14, 2014 | 25.99 | 25.99 | 25.98 | 26.06 | 5,995 | -0.01(-0.04%) |
Aug 13, 2014 | 25.97 | 26.07 | 25.94 | 26.07 | 6,643 | +0.15(+0.59%) |
Aug 12, 2014 | 26.03 | 26.05 | 25.94 | 25.92 | 26,642 | -0.12(-0.48%) |
Aug 11, 2014 | 26.11 | 26.11 | 25.97 | 26.04 | 148,733 | -0.04(-0.15%) |
Aug 08, 2014 | 26.00 | 26.14 | 25.91 | 26.08 | 26,044 | +0.19(+0.74%) |
Aug 07, 2014 | 26.11 | 26.14 | 25.84 | 25.89 | 71,288 | -0.19(-0.73%) |
Aug 06, 2014 | 26.35 | 26.35 | 25.85 | 26.08 | 17,693 | -0.39(-1.48%) |
Aug 05, 2014 | 26.41 | 26.51 | 26.39 | 26.47 | 9,632 | -0.03(-0.11%) |
Aug 04, 2014 | 26.69 | 26.69 | 26.48 | 26.50 | 16,299 | -0.02(-0.07%) |