Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.79 | 25.97 | 25.45 | 25.49 | 33,270 | -0.43(-1.65%) |
Nov 26, 2014 | 25.78 | 25.92 | 25.92 | 25.92 | 66,487 | +0.07(+0.25%) |
Nov 25, 2014 | 25.84 | 25.97 | 25.70 | 25.85 | 92,324 | -0.03(-0.11%) |
Nov 24, 2014 | 26.07 | 26.07 | 25.72 | 25.88 | 71,864 | -0.28(-1.07%) |
Nov 21, 2014 | 26.35 | 26.36 | 26.06 | 26.16 | 63,654 | +0.12(+0.46%) |
Nov 20, 2014 | 25.24 | 26.06 | 25.17 | 26.04 | 77,582 | +0.68(+2.68%) |
Nov 19, 2014 | 25.48 | 25.92 | 25.17 | 25.36 | 63,328 | -0.11(-0.44%) |
Nov 18, 2014 | 25.51 | 25.67 | 25.42 | 25.47 | 55,651 | +0.04(+0.15%) |
Nov 17, 2014 | 25.49 | 25.83 | 25.42 | 25.43 | 92,133 | -0.02(-0.07%) |
Nov 14, 2014 | 25.23 | 25.61 | 25.02 | 25.45 | 55,856 | +0.26(+1.03%) |
Nov 13, 2014 | 24.97 | 25.24 | 24.78 | 25.19 | 87,634 | +0.30(+1.19%) |
Nov 12, 2014 | 24.10 | 24.94 | 23.87 | 24.90 | 161,277 | +0.77(+3.20%) |
Nov 11, 2014 | 25.09 | 25.09 | 23.66 | 24.12 | 308,399 | -2.33(-8.82%) |
Nov 10, 2014 | 26.24 | 26.52 | 26.12 | 26.46 | 150,646 | +0.07(+0.28%) |
Nov 07, 2014 | 26.27 | 26.50 | 26.26 | 26.38 | 125,844 | +0.15(+0.57%) |
Nov 06, 2014 | 26.90 | 26.90 | 25.93 | 26.23 | 53,143 | -0.29(-1.09%) |
Nov 05, 2014 | 26.33 | 26.63 | 26.22 | 26.52 | 88,221 | +0.07(+0.25%) |
Nov 04, 2014 | 26.30 | 26.68 | 26.23 | 26.46 | 39,468 | -0.07(-0.28%) |
Nov 03, 2014 | 26.88 | 27.35 | 26.34 | 26.53 | 80,186 | -0.37(-1.38%) |
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%) |