Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.27 | 26.89 | 26.27 | 26.85 | 55,126 | +0.49(+1.86%) |
Oct 30, 2014 | 26.09 | 26.65 | 25.50 | 26.36 | 36,679 | +0.17(+0.65%) |
Oct 29, 2014 | 26.03 | 26.23 | 26.03 | 26.19 | 7,399 | +0.09(+0.34%) |
Oct 28, 2014 | 26.13 | 26.18 | 26.10 | 26.10 | 17,050 | +0.02(+0.08%) |
Oct 27, 2014 | 26.11 | 26.12 | 26.15 | 26.08 | 7,208 | -0.07(-0.27%) |
Oct 24, 2014 | 26.06 | 26.26 | 26.06 | 26.15 | 18,783 | +0.01(+0.04%) |
Oct 23, 2014 | 26.13 | 26.30 | 26.11 | 26.14 | 9,671 | +0.03(+0.11%) |
Oct 22, 2014 | 26.13 | 26.19 | 25.98 | 26.11 | 19,788 | +0.10(+0.38%) |
Oct 21, 2014 | 25.97 | 26.24 | 25.97 | 26.01 | 18,026 | -0.01(-0.04%) |
Oct 20, 2014 | 26.03 | 26.21 | 26.02 | 26.02 | 18,966 | +0.00(+0.00%) |
Oct 17, 2014 | 26.38 | 26.41 | 25.94 | 26.02 | 28,885 | -0.17(-0.65%) |
Oct 16, 2014 | 25.83 | 26.18 | 25.83 | 26.19 | 21,104 | +0.14(+0.54%) |
Oct 15, 2014 | 25.73 | 26.18 | 25.69 | 26.05 | 14,863 | +0.10(+0.39%) |
Oct 14, 2014 | 26.02 | 26.20 | 25.93 | 25.95 | 9,435 | -0.09(-0.35%) |
Oct 13, 2014 | 26.13 | 26.13 | 26.00 | 26.04 | 4,076 | +0.09(+0.35%) |
Oct 10, 2014 | 26.01 | 26.16 | 25.91 | 25.95 | 25,266 | -0.24(-0.92%) |
Oct 09, 2014 | 26.15 | 26.22 | 25.88 | 26.19 | 9,747 | -0.03(-0.11%) |
Oct 08, 2014 | 25.77 | 26.24 | 25.77 | 26.22 | 5,715 | +0.45(+1.73%) |
Oct 07, 2014 | 25.75 | 25.81 | 25.71 | 25.77 | 6,488 | +0.04(+0.17%) |
Oct 06, 2014 | 25.76 | 25.83 | 25.67 | 25.73 | 21,236 | -0.02(-0.08%) |
Oct 03, 2014 | 25.86 | 25.89 | 25.75 | 25.75 | 6,568 | -0.03(-0.12%) |
Oct 02, 2014 | 25.65 | 25.83 | 25.59 | 25.78 | 13,604 | +0.09(+0.35%) |
Oct 01, 2014 | 25.69 | 25.91 | 25.63 | 25.69 | 63,603 | -0.08(-0.31%) |
Sep 30, 2014 | 25.64 | 26.00 | 25.62 | 25.77 | 19,655 | +0.12(+0.47%) |
Sep 29, 2014 | 25.53 | 25.70 | 25.53 | 25.65 | 14,182 | +0.02(+0.08%) |
Sep 26, 2014 | 25.51 | 25.64 | 25.51 | 25.63 | 15,674 | +0.04(+0.16%) |
Sep 25, 2014 | 25.61 | 25.67 | 25.59 | 25.59 | 14,942 | -0.06(-0.23%) |
Sep 24, 2014 | 25.67 | 25.68 | 25.62 | 25.65 | 10,263 | +0.03(+0.12%) |
Sep 23, 2014 | 25.74 | 25.74 | 25.60 | 25.62 | 9,937 | -0.07(-0.27%) |
Sep 22, 2014 | 25.77 | 25.80 | 25.65 | 25.69 | 12,201 | -0.09(-0.35%) |
Sep 19, 2014 | 25.90 | 25.77 | 25.75 | 25.78 | 5,236 | +0.01(+0.04%) |
Sep 18, 2014 | 25.41 | 25.79 | 25.41 | 25.77 | 15,974 | +0.21(+0.82%) |
Sep 17, 2014 | 25.34 | 25.61 | 25.34 | 25.56 | 27,073 | +0.28(+1.11%) |
Sep 16, 2014 | 25.26 | 25.32 | 25.23 | 25.28 | 19,696 | +0.02(+0.08%) |
Sep 15, 2014 | 25.25 | 25.55 | 25.25 | 25.26 | 19,559 | -0.03(-0.12%) |
Sep 12, 2014 | 25.50 | 25.56 | 25.42 | 25.29 | 22,941 | -0.30(-1.17%) |
Sep 11, 2014 | 25.65 | 25.80 | 25.59 | 25.59 | 19,435 | -0.14(-0.54%) |
Sep 10, 2014 | 25.72 | 25.85 | 25.66 | 25.73 | 9,248 | -0.17(-0.66%) |
Sep 09, 2014 | 25.84 | 25.98 | 25.80 | 25.90 | 9,785 | -0.17(-0.65%) |
Sep 08, 2014 | 25.64 | 26.11 | 25.64 | 26.07 | 25,721 | -0.06(-0.23%) |
Sep 05, 2014 | 26.20 | 26.24 | 26.11 | 26.13 | 21,384 | -0.08(-0.31%) |
Sep 04, 2014 | 26.32 | 26.35 | 26.11 | 26.21 | 32,539 | -0.17(-0.64%) |
Sep 03, 2014 | 26.34 | 26.50 | 26.34 | 26.38 | 14,163 | -0.04(-0.15%) |
Sep 02, 2014 | 26.66 | 26.66 | 26.34 | 26.42 | 61,364 | -0.07(-0.26%) |
Aug 29, 2014 | 26.33 | 26.49 | 26.49 | 26.49 | 11,100 | +0.08(+0.30%) |
Aug 28, 2014 | 26.38 | 26.43 | 26.36 | 26.41 | 13,311 | -0.06(-0.23%) |
Aug 27, 2014 | 26.23 | 26.47 | 26.23 | 26.47 | 16,877 | +0.20(+0.76%) |
Aug 26, 2014 | 26.05 | 26.28 | 26.05 | 26.27 | 17,062 | +0.07(+0.27%) |
Aug 25, 2014 | 26.26 | 26.34 | 26.22 | 26.20 | 17,192 | -0.14(-0.53%) |
Aug 22, 2014 | 26.24 | 26.34 | 26.22 | 26.34 | 11,488 | +0.12(+0.46%) |
Aug 21, 2014 | 26.23 | 26.20 | 26.16 | 26.22 | 7,399 | +0.02(+0.08%) |
Aug 20, 2014 | 26.09 | 26.20 | 26.09 | 26.20 | 17,156 | +0.02(+0.08%) |
Aug 19, 2014 | 26.30 | 26.30 | 26.10 | 26.18 | 10,359 | -0.05(-0.19%) |
Aug 18, 2014 | 26.34 | 26.34 | 26.10 | 26.23 | 16,245 | +0.17(+0.65%) |
Aug 15, 2014 | 26.07 | 26.07 | 26.01 | 26.06 | 28,210 | +0.06(+0.23%) |
Aug 14, 2014 | 25.89 | 26.14 | 25.89 | 26.00 | 17,736 | +0.12(+0.46%) |
Aug 13, 2014 | 25.80 | 25.95 | 25.63 | 25.88 | 29,233 | -0.16(-0.61%) |
Aug 12, 2014 | 26.00 | 26.08 | 25.95 | 26.04 | 24,766 | +0.10(+0.39%) |
Aug 11, 2014 | 25.91 | 25.96 | 25.90 | 25.94 | 14,899 | +0.03(+0.12%) |
Aug 08, 2014 | 25.91 | 25.99 | 25.91 | 25.91 | 46,046 | +0.03(+0.12%) |
Aug 07, 2014 | 25.74 | 25.94 | 25.74 | 25.88 | 32,902 | +0.15(+0.58%) |
Aug 06, 2014 | 25.63 | 25.85 | 25.63 | 25.73 | 14,628 | -0.03(-0.11%) |
Aug 05, 2014 | 25.81 | 25.85 | 25.64 | 25.76 | 14,910 | -0.18(-0.70%) |
Aug 04, 2014 | 25.94 | 25.95 | 25.76 | 25.94 | 24,054 | +0.00(+0.00%) |