Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.89 | 26.98 | 26.48 | 26.74 | 430,132 | +0.35(+1.34%) |
Oct 30, 2014 | 26.27 | 26.47 | 26.13 | 26.39 | 336,230 | -0.02(-0.06%) |
Oct 29, 2014 | 27.31 | 27.31 | 26.24 | 26.41 | 453,816 | -0.90(-3.30%) |
Oct 28, 2014 | 26.14 | 27.31 | 26.14 | 27.31 | 395,053 | +1.25(+4.78%) |
Oct 27, 2014 | 25.93 | 26.12 | 26.03 | 26.06 | 135,658 | +0.03(+0.12%) |
Oct 24, 2014 | 26.03 | 26.05 | 25.72 | 26.03 | 134,268 | +0.07(+0.28%) |
Oct 23, 2014 | 25.67 | 26.10 | 25.57 | 25.96 | 203,056 | +0.60(+2.38%) |
Oct 22, 2014 | 25.58 | 25.99 | 25.31 | 25.35 | 209,661 | -0.16(-0.63%) |
Oct 21, 2014 | 25.30 | 25.75 | 25.18 | 25.51 | 198,336 | +0.39(+1.53%) |
Oct 20, 2014 | 24.85 | 25.13 | 24.69 | 25.13 | 219,768 | +0.15(+0.61%) |
Oct 17, 2014 | 25.24 | 25.30 | 24.78 | 24.98 | 320,262 | +0.05(+0.19%) |
Oct 16, 2014 | 24.45 | 25.21 | 24.45 | 24.93 | 336,849 | +0.09(+0.36%) |
Oct 15, 2014 | 23.84 | 24.95 | 23.63 | 24.84 | 396,794 | +0.56(+2.32%) |
Oct 14, 2014 | 24.03 | 24.69 | 23.95 | 24.28 | 324,888 | +0.48(+2.03%) |
Oct 13, 2014 | 23.52 | 24.21 | 23.52 | 23.79 | 376,348 | +0.27(+1.16%) |
Oct 10, 2014 | 23.52 | 24.08 | 23.47 | 23.52 | 293,491 | -0.14(-0.61%) |
Oct 09, 2014 | 24.40 | 24.40 | 23.64 | 23.67 | 389,962 | -0.74(-3.03%) |
Oct 08, 2014 | 23.79 | 24.44 | 23.48 | 24.41 | 357,898 | +0.58(+2.43%) |
Oct 07, 2014 | 24.24 | 24.29 | 23.83 | 23.83 | 248,425 | -0.62(-2.53%) |
Oct 06, 2014 | 24.76 | 24.84 | 24.45 | 24.45 | 126,282 | -0.29(-1.17%) |
Oct 03, 2014 | 24.98 | 25.04 | 24.71 | 24.73 | 132,313 | +0.05(+0.20%) |
Oct 02, 2014 | 24.45 | 24.77 | 24.24 | 24.69 | 208,202 | +0.23(+0.95%) |
Oct 01, 2014 | 24.83 | 24.95 | 24.40 | 24.45 | 255,590 | -0.36(-1.46%) |
Sep 30, 2014 | 25.22 | 25.30 | 24.77 | 24.81 | 322,555 | -0.36(-1.44%) |
Sep 29, 2014 | 25.30 | 25.33 | 24.98 | 25.18 | 228,000 | -0.35(-1.38%) |
Sep 26, 2014 | 25.73 | 25.82 | 25.40 | 25.53 | 183,788 | -0.22(-0.84%) |
Sep 25, 2014 | 26.19 | 26.19 | 25.59 | 25.75 | 486,984 | -0.43(-1.66%) |
Sep 24, 2014 | 25.83 | 26.28 | 25.77 | 26.18 | 233,869 | +0.47(+1.84%) |
Sep 23, 2014 | 25.76 | 25.98 | 25.64 | 25.71 | 304,408 | +0.00(+0.00%) |
Sep 22, 2014 | 26.05 | 26.12 | 25.67 | 25.71 | 179,493 | -0.48(-1.84%) |
Sep 19, 2014 | 26.63 | 26.82 | 26.08 | 26.19 | 486,585 | -0.40(-1.51%) |
Sep 18, 2014 | 26.45 | 26.94 | 26.45 | 26.59 | 375,904 | +0.17(+0.64%) |
Sep 17, 2014 | 26.02 | 26.61 | 25.87 | 26.42 | 301,078 | +0.43(+1.67%) |
Sep 16, 2014 | 25.80 | 26.02 | 25.71 | 25.99 | 293,485 | +0.10(+0.40%) |
Sep 15, 2014 | 25.96 | 25.98 | 25.67 | 25.88 | 241,489 | -0.10(-0.37%) |
Sep 12, 2014 | 26.24 | 26.30 | 25.93 | 25.98 | 419,852 | -0.32(-1.20%) |
Sep 11, 2014 | 25.73 | 26.31 | 25.66 | 26.30 | 310,778 | +0.46(+1.76%) |
Sep 10, 2014 | 25.92 | 25.98 | 25.70 | 25.84 | 143,675 | -0.04(-0.15%) |
Sep 09, 2014 | 26.03 | 26.14 | 25.78 | 25.88 | 186,333 | -0.15(-0.58%) |
Sep 08, 2014 | 26.01 | 26.21 | 25.92 | 26.03 | 208,519 | -0.07(-0.28%) |
Sep 05, 2014 | 26.13 | 26.13 | 25.63 | 26.10 | 253,338 | -0.14(-0.55%) |
Sep 04, 2014 | 26.55 | 26.75 | 26.20 | 26.25 | 180,205 | -0.27(-1.02%) |
Sep 03, 2014 | 26.64 | 26.86 | 26.40 | 26.52 | 355,984 | -0.06(-0.21%) |
Sep 02, 2014 | 26.69 | 26.75 | 26.34 | 26.57 | 324,106 | -0.13(-0.48%) |
Aug 29, 2014 | 26.72 | 26.70 | 26.70 | 26.70 | 151,656 | +0.06(+0.24%) |
Aug 28, 2014 | 26.72 | 26.79 | 26.55 | 26.64 | 126,616 | -0.16(-0.60%) |
Aug 27, 2014 | 27.00 | 27.00 | 26.69 | 26.80 | 94,973 | -0.10(-0.36%) |
Aug 26, 2014 | 26.81 | 26.98 | 26.76 | 26.89 | 177,527 | +0.13(+0.48%) |
Aug 25, 2014 | 26.64 | 26.82 | 26.36 | 26.77 | 230,256 | +0.30(+1.15%) |
Aug 22, 2014 | 26.30 | 26.54 | 26.18 | 26.46 | 178,044 | +0.13(+0.49%) |
Aug 21, 2014 | 26.04 | 26.34 | 25.70 | 26.34 | 141,261 | +0.32(+1.23%) |
Aug 20, 2014 | 26.14 | 26.24 | 25.82 | 26.02 | 165,285 | -0.27(-1.03%) |
Aug 19, 2014 | 26.22 | 26.31 | 26.04 | 26.29 | 152,807 | +0.09(+0.34%) |
Aug 18, 2014 | 25.86 | 26.31 | 25.81 | 26.20 | 252,745 | +0.65(+2.56%) |
Aug 15, 2014 | 25.74 | 25.78 | 25.27 | 25.54 | 315,095 | +0.06(+0.25%) |
Aug 14, 2014 | 25.43 | 25.54 | 25.27 | 25.48 | 151,200 | +0.07(+0.28%) |
Aug 13, 2014 | 25.01 | 25.55 | 25.01 | 25.41 | 193,565 | +0.51(+2.05%) |
Aug 12, 2014 | 24.99 | 25.11 | 24.70 | 24.90 | 151,190 | -0.11(-0.45%) |
Aug 11, 2014 | 24.95 | 25.62 | 24.92 | 25.01 | 361,309 | +0.21(+0.84%) |
Aug 08, 2014 | 24.10 | 24.90 | 24.10 | 24.80 | 234,524 | +0.73(+3.02%) |
Aug 07, 2014 | 23.55 | 24.44 | 23.09 | 24.08 | 246,874 | +0.31(+1.31%) |
Aug 06, 2014 | 23.57 | 23.94 | 23.56 | 23.76 | 232,193 | +0.02(+0.07%) |
Aug 05, 2014 | 23.68 | 24.00 | 23.63 | 23.75 | 197,313 | -0.02(-0.07%) |
Aug 04, 2014 | 23.64 | 23.80 | 23.12 | 23.76 | 509,194 | +0.26(+1.12%) |