Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.16 | 26.18 | 25.90 | 25.91 | 107,166 | -0.22(-0.84%) |
Oct 30, 2014 | 26.16 | 26.30 | 26.13 | 26.13 | 42,393 | -0.10(-0.38%) |
Oct 29, 2014 | 26.25 | 26.30 | 26.15 | 26.23 | 65,811 | -0.02(-0.08%) |
Oct 28, 2014 | 26.21 | 26.26 | 26.19 | 26.25 | 20,823 | +0.03(+0.11%) |
Oct 27, 2014 | 26.21 | 26.23 | 26.23 | 26.22 | 20,754 | -0.01(-0.04%) |
Oct 24, 2014 | 26.23 | 26.25 | 26.20 | 26.23 | 23,316 | +0.02(+0.08%) |
Oct 23, 2014 | 26.22 | 26.25 | 26.20 | 26.21 | 24,141 | +0.00(+0.00%) |
Oct 22, 2014 | 26.23 | 26.21 | 77,578 | +0.00(+0.00%) | ||
Oct 21, 2014 | 26.19 | 26.22 | 26.17 | 26.21 | 52,706 | +0.01(+0.04%) |
Oct 20, 2014 | 26.10 | 26.22 | 26.08 | 26.20 | 32,374 | +0.01(+0.04%) |
Oct 17, 2014 | 26.18 | 26.21 | 26.08 | 26.19 | 34,172 | +0.06(+0.23%) |
Oct 16, 2014 | 26.05 | 26.14 | 26.03 | 26.13 | 28,487 | +0.03(+0.11%) |
Oct 15, 2014 | 25.99 | 26.10 | 25.81 | 26.10 | 48,557 | +0.05(+0.19%) |
Oct 14, 2014 | 25.93 | 26.08 | 25.93 | 26.05 | 24,381 | +0.08(+0.31%) |
Oct 13, 2014 | 25.98 | 25.98 | 25.89 | 25.97 | 11,521 | +0.01(+0.04%) |
Oct 10, 2014 | 25.95 | 26.02 | 25.86 | 25.96 | 38,270 | -0.05(-0.19%) |
Oct 09, 2014 | 26.06 | 26.07 | 25.91 | 26.01 | 53,200 | -0.04(-0.15%) |
Oct 08, 2014 | 25.89 | 26.05 | 25.88 | 26.05 | 47,944 | +0.11(+0.42%) |
Oct 07, 2014 | 25.90 | 26.01 | 25.87 | 25.94 | 28,637 | +0.08(+0.31%) |
Oct 06, 2014 | 25.82 | 25.92 | 25.81 | 25.86 | 30,389 | +0.04(+0.15%) |
Oct 03, 2014 | 25.90 | 25.91 | 25.81 | 25.82 | 26,163 | -0.09(-0.35%) |
Oct 02, 2014 | 25.90 | 25.96 | 25.89 | 25.91 | 22,932 | +0.00(+0.00%) |
Oct 01, 2014 | 26.02 | 26.02 | 25.81 | 25.91 | 56,017 | +0.00(+0.00%) |
Sep 30, 2014 | 26.06 | 26.07 | 25.91 | 25.91 | 71,520 | -0.17(-0.65%) |
Sep 29, 2014 | 26.02 | 26.09 | 26.00 | 26.08 | 28,324 | +0.06(+0.23%) |
Sep 26, 2014 | 25.85 | 26.02 | 25.76 | 26.02 | 40,019 | +0.19(+0.74%) |
Sep 25, 2014 | 26.12 | 26.12 | 25.80 | 25.83 | 49,323 | -0.26(-1.00%) |
Sep 24, 2014 | 26.03 | 26.11 | 26.02 | 26.09 | 26,338 | +0.03(+0.12%) |
Sep 23, 2014 | 26.08 | 26.12 | 26.03 | 26.06 | 29,444 | -0.07(-0.27%) |
Sep 22, 2014 | 26.13 | 26.19 | 26.10 | 26.13 | 24,347 | -0.07(-0.27%) |
Sep 19, 2014 | 26.14 | 26.21 | 26.14 | 26.20 | 19,965 | +0.06(+0.23%) |
Sep 18, 2014 | 26.15 | 26.18 | 26.12 | 26.14 | 24,497 | +0.00(+0.00%) |
Sep 17, 2014 | 26.09 | 26.15 | 26.09 | 26.14 | 21,193 | +0.06(+0.23%) |
Sep 16, 2014 | 26.04 | 26.16 | 26.04 | 26.08 | 46,248 | +0.00(+0.00%) |
Sep 15, 2014 | 26.00 | 26.09 | 25.99 | 26.08 | 51,247 | +0.09(+0.35%) |
Sep 12, 2014 | 25.99 | 26.00 | 25.90 | 25.99 | 50,579 | +0.02(+0.08%) |
Sep 11, 2014 | 25.94 | 25.98 | 25.94 | 25.97 | 14,198 | +0.06(+0.23%) |
Sep 10, 2014 | 26.08 | 26.18 | 25.88 | 25.91 | 97,910 | -0.19(-0.73%) |
Sep 09, 2014 | 26.17 | 26.19 | 26.03 | 26.10 | 34,703 | -0.10(-0.38%) |
Sep 08, 2014 | 26.17 | 26.22 | 26.10 | 26.20 | 72,220 | +0.04(+0.15%) |
Sep 05, 2014 | 26.09 | 26.17 | 26.09 | 26.16 | 184,914 | +0.07(+0.27%) |
Sep 04, 2014 | 26.11 | 26.15 | 26.02 | 26.09 | 42,457 | -0.06(-0.23%) |
Sep 03, 2014 | 26.08 | 26.18 | 26.02 | 26.15 | 122,319 | +0.01(+0.04%) |
Sep 02, 2014 | 26.10 | 26.16 | 26.10 | 26.14 | 45,697 | +0.09(+0.35%) |
Aug 29, 2014 | 26.05 | 26.05 | 26.05 | 0 | -0.03(-0.12%) | |
Aug 28, 2014 | 26.02 | 26.13 | 25.97 | 26.08 | 28,221 | -0.01(-0.04%) |
Aug 27, 2014 | 26.15 | 26.16 | 26.09 | 26.09 | 14,655 | -0.08(-0.30%) |
Aug 26, 2014 | 26.05 | 26.18 | 26.05 | 26.17 | 38,645 | +0.12(+0.46%) |
Aug 25, 2014 | 25.97 | 26.10 | 25.91 | 26.05 | 33,818 | +0.17(+0.66%) |
Aug 22, 2014 | 25.88 | 25.88 | 25.86 | 25.88 | 46,340 | -0.06(-0.23%) |
Aug 21, 2014 | 25.98 | 25.98 | 25.82 | 25.94 | 38,903 | +0.01(+0.04%) |
Aug 20, 2014 | 25.93 | 25.98 | 25.88 | 25.93 | 39,613 | -0.41(-1.56%) |
Aug 19, 2014 | 26.31 | 26.36 | 26.31 | 26.34 | 43,509 | +0.07(+0.27%) |
Aug 18, 2014 | 26.29 | 26.29 | 26.13 | 26.27 | 40,589 | +0.09(+0.34%) |
Aug 15, 2014 | 26.26 | 26.14 | 26.18 | 31,983 | -0.03(-0.11%) | |
Aug 14, 2014 | 26.15 | 26.23 | 26.13 | 26.21 | 35,361 | +0.07(+0.27%) |
Aug 13, 2014 | 26.22 | 26.22 | 26.09 | 26.14 | 82,708 | -0.03(-0.11%) |
Aug 12, 2014 | 26.15 | 26.21 | 26.12 | 26.17 | 17,884 | +0.03(+0.11%) |
Aug 11, 2014 | 26.24 | 26.31 | 26.14 | 26.14 | 43,664 | -0.10(-0.38%) |
Aug 08, 2014 | 26.25 | 26.30 | 26.13 | 26.24 | 51,230 | -0.14(-0.53%) |
Aug 07, 2014 | 26.16 | 26.42 | 26.10 | 26.38 | 69,852 | +0.26(+1.00%) |
Aug 06, 2014 | 26.18 | 26.25 | 26.09 | 26.12 | 59,897 | -0.06(-0.23%) |
Aug 05, 2014 | 26.06 | 26.22 | 26.06 | 26.18 | 24,907 | +0.03(+0.11%) |
Aug 04, 2014 | 26.03 | 26.18 | 26.03 | 26.15 | 32,091 | +0.09(+0.35%) |