Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.94 | 27.10 | 26.33 | 26.68 | 197,491 | +0.08(+0.30%) |
Oct 30, 2014 | 26.64 | 27.14 | 26.50 | 26.60 | 242,849 | +0.04(+0.15%) |
Oct 29, 2014 | 26.58 | 26.83 | 26.29 | 26.56 | 271,741 | -0.16(-0.60%) |
Oct 28, 2014 | 26.54 | 26.73 | 26.45 | 26.72 | 165,358 | +0.22(+0.83%) |
Oct 27, 2014 | 26.25 | 26.55 | 26.27 | 26.50 | 143,029 | +0.23(+0.88%) |
Oct 24, 2014 | 26.15 | 26.34 | 26.02 | 26.27 | 74,843 | +0.13(+0.50%) |
Oct 23, 2014 | 26.10 | 26.20 | 25.90 | 26.14 | 147,149 | +0.23(+0.89%) |
Oct 22, 2014 | 25.87 | 26.17 | 25.65 | 25.91 | 154,998 | +0.15(+0.58%) |
Oct 21, 2014 | 25.50 | 25.89 | 25.45 | 25.76 | 100,249 | +0.41(+1.62%) |
Oct 20, 2014 | 25.65 | 25.82 | 25.14 | 25.35 | 183,784 | -0.30(-1.17%) |
Oct 17, 2014 | 25.57 | 25.65 | 25.24 | 25.65 | 182,362 | +0.40(+1.58%) |
Oct 16, 2014 | 24.28 | 25.33 | 24.28 | 25.25 | 139,863 | +0.70(+2.85%) |
Oct 15, 2014 | 24.32 | 24.68 | 24.20 | 24.55 | 219,917 | +0.02(+0.08%) |
Oct 14, 2014 | 24.57 | 24.79 | 24.00 | 24.53 | 275,224 | +0.03(+0.12%) |
Oct 13, 2014 | 25.59 | 25.72 | 24.50 | 24.50 | 350,426 | -1.08(-4.22%) |
Oct 10, 2014 | 25.92 | 26.03 | 25.54 | 25.58 | 148,094 | -0.30(-1.16%) |
Oct 09, 2014 | 26.16 | 26.17 | 25.72 | 25.88 | 153,950 | -0.22(-0.84%) |
Oct 08, 2014 | 25.70 | 26.13 | 25.70 | 26.10 | 143,456 | +0.41(+1.60%) |
Oct 07, 2014 | 25.94 | 26.01 | 25.68 | 25.69 | 116,426 | -0.06(-0.23%) |
Oct 06, 2014 | 26.11 | 26.18 | 25.63 | 25.75 | 153,339 | -0.27(-1.04%) |
Oct 03, 2014 | 25.67 | 26.15 | 25.64 | 26.02 | 116,779 | +0.29(+1.13%) |
Oct 02, 2014 | 25.62 | 25.79 | 25.35 | 25.73 | 84,898 | +0.14(+0.55%) |
Oct 01, 2014 | 25.80 | 25.96 | 25.52 | 25.59 | 163,840 | -0.20(-0.78%) |
Sep 30, 2014 | 26.10 | 26.10 | 25.72 | 25.79 | 146,355 | -0.19(-0.73%) |
Sep 29, 2014 | 26.00 | 26.05 | 25.67 | 25.98 | 158,415 | +0.13(+0.50%) |
Sep 26, 2014 | 25.93 | 26.02 | 25.52 | 25.85 | 130,538 | +0.07(+0.27%) |
Sep 25, 2014 | 25.90 | 26.00 | 25.59 | 25.78 | 138,294 | -0.12(-0.46%) |
Sep 24, 2014 | 25.71 | 25.95 | 25.50 | 25.90 | 134,357 | +0.26(+1.01%) |
Sep 23, 2014 | 25.96 | 26.09 | 25.55 | 25.64 | 93,650 | -0.37(-1.42%) |
Sep 22, 2014 | 26.10 | 26.11 | 25.78 | 26.01 | 68,180 | -0.18(-0.69%) |
Sep 19, 2014 | 26.20 | 26.26 | 26.01 | 26.19 | 179,533 | -0.01(-0.04%) |
Sep 18, 2014 | 25.97 | 26.25 | 25.97 | 26.20 | 122,831 | +0.30(+1.16%) |
Sep 17, 2014 | 25.60 | 25.95 | 25.54 | 25.90 | 153,458 | +0.36(+1.41%) |
Sep 16, 2014 | 25.35 | 25.75 | 25.29 | 25.54 | 187,368 | +0.09(+0.35%) |
Sep 15, 2014 | 25.77 | 25.81 | 25.42 | 25.45 | 121,156 | -0.25(-0.97%) |
Sep 12, 2014 | 26.26 | 26.35 | 25.63 | 25.70 | 165,741 | -0.59(-2.24%) |
Sep 11, 2014 | 26.10 | 26.34 | 26.03 | 26.29 | 154,852 | +0.15(+0.57%) |
Sep 10, 2014 | 26.05 | 26.25 | 26.00 | 26.14 | 95,453 | +0.08(+0.31%) |
Sep 09, 2014 | 26.05 | 26.12 | 25.93 | 26.06 | 160,738 | -0.09(-0.34%) |
Sep 08, 2014 | 25.91 | 26.31 | 25.82 | 26.15 | 299,412 | +0.28(+1.08%) |
Sep 05, 2014 | 25.70 | 25.94 | 25.63 | 25.87 | 183,976 | +0.16(+0.62%) |
Sep 04, 2014 | 25.71 | 25.90 | 25.63 | 25.71 | 201,479 | -0.04(-0.16%) |
Sep 03, 2014 | 25.73 | 25.84 | 25.62 | 25.75 | 266,565 | +0.11(+0.43%) |
Sep 02, 2014 | 25.48 | 25.99 | 25.37 | 25.64 | 226,010 | +0.26(+1.02%) |
Aug 29, 2014 | 25.26 | 25.38 | 25.38 | 25.38 | 160,900 | +0.16(+0.63%) |
Aug 28, 2014 | 25.30 | 25.40 | 25.02 | 25.22 | 87,318 | -0.03(-0.12%) |
Aug 27, 2014 | 25.49 | 25.51 | 25.08 | 25.25 | 122,243 | -0.19(-0.75%) |
Aug 26, 2014 | 25.71 | 25.71 | 25.20 | 25.44 | 205,048 | -0.17(-0.66%) |
Aug 25, 2014 | 24.84 | 25.70 | 24.79 | 25.61 | 291,445 | +0.82(+3.31%) |
Aug 22, 2014 | 24.84 | 24.85 | 24.67 | 24.79 | 93,667 | +0.00(+0.00%) |
Aug 21, 2014 | 24.84 | 24.84 | 24.53 | 24.79 | 98,820 | +0.02(+0.08%) |
Aug 20, 2014 | 24.80 | 24.86 | 24.65 | 24.77 | 134,787 | -0.03(-0.12%) |
Aug 19, 2014 | 24.79 | 24.81 | 24.65 | 24.80 | 157,655 | +0.11(+0.45%) |
Aug 18, 2014 | 24.71 | 24.73 | 24.52 | 24.69 | 135,120 | +0.15(+0.61%) |
Aug 15, 2014 | 24.64 | 24.64 | 24.24 | 24.54 | 184,761 | -0.05(-0.20%) |
Aug 14, 2014 | 24.80 | 24.69 | 24.38 | 24.59 | 184,274 | -0.10(-0.41%) |
Aug 13, 2014 | 24.33 | 24.69 | 24.23 | 24.69 | 272,423 | +0.47(+1.94%) |
Aug 12, 2014 | 24.25 | 24.39 | 24.05 | 24.22 | 351,785 | -0.17(-0.70%) |
Aug 11, 2014 | 24.26 | 24.45 | 24.16 | 24.39 | 181,708 | +0.34(+1.41%) |
Aug 08, 2014 | 23.77 | 24.13 | 23.77 | 24.05 | 140,668 | +0.28(+1.18%) |
Aug 07, 2014 | 24.10 | 24.27 | 23.75 | 23.77 | 144,922 | -0.36(-1.49%) |
Aug 06, 2014 | 23.92 | 24.22 | 23.85 | 24.13 | 138,273 | +0.28(+1.17%) |
Aug 05, 2014 | 23.94 | 24.02 | 23.72 | 23.85 | 159,677 | -0.03(-0.13%) |
Aug 04, 2014 | 23.68 | 23.96 | 23.68 | 23.88 | 158,473 | +0.21(+0.89%) |