Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.72 | 26.96 | 26.53 | 26.90 | 71,346 | +0.26(+0.98%) |
Oct 30, 2014 | 25.88 | 26.72 | 25.88 | 26.64 | 59,954 | +0.62(+2.39%) |
Oct 29, 2014 | 26.06 | 25.89 | 25.70 | 26.02 | 69,707 | +0.13(+0.50%) |
Oct 28, 2014 | 25.75 | 25.96 | 25.53 | 25.89 | 132,171 | +0.17(+0.65%) |
Oct 27, 2014 | 25.82 | 25.92 | 25.92 | 25.72 | 39,389 | -0.20(-0.75%) |
Oct 24, 2014 | 26.08 | 26.08 | 25.74 | 25.92 | 37,710 | -0.08(-0.32%) |
Oct 23, 2014 | 26.28 | 26.57 | 25.94 | 26.00 | 84,001 | -0.19(-0.71%) |
Oct 22, 2014 | 26.63 | 26.72 | 26.09 | 26.19 | 31,367 | -0.37(-1.40%) |
Oct 21, 2014 | 26.20 | 26.61 | 26.10 | 26.56 | 53,118 | +0.52(+2.00%) |
Oct 20, 2014 | 25.60 | 26.11 | 25.60 | 26.04 | 45,183 | +0.28(+1.08%) |
Oct 17, 2014 | 26.14 | 26.14 | 25.70 | 25.76 | 48,809 | -0.06(-0.22%) |
Oct 16, 2014 | 24.77 | 26.20 | 24.77 | 25.82 | 65,520 | +0.70(+2.77%) |
Oct 15, 2014 | 25.40 | 25.48 | 24.63 | 25.12 | 87,479 | -0.50(-1.96%) |
Oct 14, 2014 | 24.64 | 25.71 | 24.52 | 25.62 | 112,604 | +1.25(+5.11%) |
Oct 13, 2014 | 20.25 | 24.78 | 23.70 | 24.38 | 47,014 | +0.18(+0.73%) |
Oct 10, 2014 | 24.06 | 24.62 | 24.02 | 24.20 | 45,543 | +0.02(+0.08%) |
Oct 09, 2014 | 25.10 | 25.33 | 24.16 | 24.18 | 34,801 | -0.99(-3.95%) |
Oct 08, 2014 | 24.52 | 25.23 | 24.50 | 25.17 | 65,234 | +0.60(+2.46%) |
Oct 07, 2014 | 24.50 | 24.84 | 24.36 | 24.57 | 41,268 | -0.11(-0.45%) |
Oct 06, 2014 | 25.11 | 25.13 | 24.63 | 24.68 | 45,670 | -0.41(-1.63%) |
Oct 03, 2014 | 25.22 | 25.26 | 24.93 | 25.09 | 32,845 | +0.10(+0.41%) |
Oct 02, 2014 | 24.31 | 25.15 | 24.31 | 24.99 | 77,000 | +0.62(+2.56%) |
Oct 01, 2014 | 24.32 | 24.52 | 24.27 | 24.37 | 70,298 | -0.05(-0.19%) |
Sep 30, 2014 | 24.35 | 24.68 | 24.27 | 24.41 | 153,582 | -0.06(-0.23%) |
Sep 29, 2014 | 24.41 | 24.68 | 24.20 | 24.47 | 126,875 | -0.15(-0.60%) |
Sep 26, 2014 | 24.47 | 24.64 | 24.39 | 24.62 | 41,224 | +0.09(+0.38%) |
Sep 25, 2014 | 24.90 | 25.04 | 24.45 | 24.52 | 46,410 | -0.49(-1.97%) |
Sep 24, 2014 | 25.30 | 25.30 | 24.91 | 25.02 | 38,012 | -0.18(-0.70%) |
Sep 23, 2014 | 25.67 | 25.86 | 25.12 | 25.19 | 40,571 | -0.59(-2.27%) |
Sep 22, 2014 | 25.83 | 26.06 | 25.70 | 25.78 | 49,622 | -0.19(-0.72%) |
Sep 19, 2014 | 26.06 | 26.21 | 25.82 | 25.96 | 85,914 | -0.07(-0.25%) |
Sep 18, 2014 | 25.83 | 26.15 | 25.81 | 26.03 | 51,345 | +0.33(+1.30%) |
Sep 17, 2014 | 25.99 | 26.02 | 25.60 | 25.70 | 41,182 | -0.31(-1.18%) |
Sep 16, 2014 | 25.89 | 26.07 | 25.84 | 26.00 | 43,876 | +0.03(+0.11%) |
Sep 15, 2014 | 26.10 | 26.18 | 25.84 | 25.97 | 54,375 | -0.14(-0.53%) |
Sep 12, 2014 | 26.23 | 26.25 | 25.92 | 26.11 | 82,565 | -0.07(-0.28%) |
Sep 11, 2014 | 25.96 | 26.26 | 25.92 | 26.19 | 56,866 | +0.10(+0.39%) |
Sep 10, 2014 | 26.12 | 26.12 | 25.81 | 26.09 | 47,240 | +0.02(+0.07%) |
Sep 09, 2014 | 26.02 | 26.17 | 25.81 | 26.07 | 116,107 | -0.05(-0.18%) |
Sep 08, 2014 | 26.20 | 26.28 | 25.92 | 26.11 | 29,779 | -0.12(-0.46%) |
Sep 05, 2014 | 25.97 | 26.28 | 25.93 | 26.23 | 54,253 | +0.28(+1.07%) |
Sep 04, 2014 | 26.07 | 26.08 | 25.81 | 25.96 | 42,775 | -0.03(-0.11%) |
Sep 03, 2014 | 25.96 | 26.02 | 25.83 | 25.98 | 57,899 | +0.18(+0.68%) |
Sep 02, 2014 | 25.69 | 25.96 | 25.46 | 25.81 | 68,015 | +0.22(+0.87%) |
Aug 29, 2014 | 25.37 | 25.58 | 25.58 | 25.58 | 45,087 | +0.20(+0.77%) |
Aug 28, 2014 | 25.24 | 25.42 | 25.22 | 25.39 | 53,350 | +0.01(+0.04%) |
Aug 27, 2014 | 25.38 | 25.52 | 25.19 | 25.38 | 109,893 | +0.09(+0.37%) |
Aug 26, 2014 | 25.23 | 25.33 | 25.17 | 25.29 | 54,012 | +0.02(+0.07%) |
Aug 25, 2014 | 25.24 | 25.24 | 25.15 | 25.27 | 29,271 | +0.10(+0.41%) |
Aug 22, 2014 | 25.30 | 25.35 | 25.06 | 25.17 | 34,044 | -0.09(-0.37%) |
Aug 21, 2014 | 25.15 | 25.30 | 25.00 | 25.26 | 30,239 | +0.09(+0.37%) |
Aug 20, 2014 | 25.16 | 25.27 | 24.88 | 25.17 | 47,027 | -0.03(-0.11%) |
Aug 19, 2014 | 24.69 | 25.24 | 24.69 | 25.19 | 60,956 | +0.50(+2.03%) |
Aug 18, 2014 | 24.64 | 24.74 | 24.39 | 24.69 | 43,447 | +0.26(+1.07%) |
Aug 15, 2014 | 24.84 | 24.84 | 24.16 | 24.43 | 60,279 | -0.17(-0.68%) |
Aug 14, 2014 | 24.26 | 24.68 | 24.26 | 24.60 | 52,207 | +0.32(+1.34%) |
Aug 13, 2014 | 24.05 | 24.41 | 23.91 | 24.27 | 59,104 | +0.28(+1.16%) |
Aug 12, 2014 | 23.85 | 24.03 | 23.82 | 24.00 | 69,775 | +0.01(+0.04%) |
Aug 11, 2014 | 23.62 | 24.13 | 23.62 | 23.99 | 44,929 | +0.32(+1.37%) |
Aug 08, 2014 | 23.15 | 23.70 | 23.15 | 23.66 | 53,588 | +0.47(+2.04%) |
Aug 07, 2014 | 23.50 | 23.66 | 23.06 | 23.19 | 190,137 | +0.15(+0.64%) |
Aug 06, 2014 | 23.20 | 23.20 | 22.40 | 23.04 | 321,580 | -0.83(-3.50%) |
Aug 05, 2014 | 23.84 | 23.98 | 23.62 | 23.88 | 107,859 | +0.00(+0.00%) |
Aug 04, 2014 | 23.78 | 24.07 | 23.78 | 23.88 | 119,942 | +0.19(+0.82%) |