Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.15 | 26.15 | 25.65 | 25.95 | 1,438,465 | +0.22(+0.85%) |
Oct 30, 2014 | 25.59 | 25.73 | 25.34 | 25.73 | 838,113 | +0.10(+0.39%) |
Oct 29, 2014 | 25.73 | 25.83 | 25.39 | 25.63 | 609,746 | -0.12(-0.46%) |
Oct 28, 2014 | 25.71 | 25.79 | 25.49 | 25.75 | 753,436 | +0.16(+0.62%) |
Oct 27, 2014 | 25.18 | 25.59 | 25.30 | 25.59 | 489,632 | +0.30(+1.18%) |
Oct 24, 2014 | 25.38 | 25.41 | 25.10 | 25.30 | 346,896 | -0.02(-0.08%) |
Oct 23, 2014 | 25.20 | 25.45 | 25.13 | 25.32 | 405,799 | +0.26(+1.03%) |
Oct 22, 2014 | 25.18 | 25.39 | 25.06 | 25.06 | 447,899 | -0.12(-0.48%) |
Oct 21, 2014 | 24.90 | 25.18 | 24.76 | 25.18 | 523,555 | +0.52(+2.10%) |
Oct 20, 2014 | 24.30 | 24.78 | 24.30 | 24.66 | 1,028,535 | +0.34(+1.39%) |
Oct 17, 2014 | 24.52 | 24.52 | 24.26 | 24.32 | 747,502 | +0.00(+0.00%) |
Oct 16, 2014 | 24.00 | 24.46 | 23.96 | 24.32 | 866,502 | +0.12(+0.49%) |
Oct 15, 2014 | 24.22 | 24.64 | 24.11 | 24.20 | 1,609,492 | -0.22(-0.90%) |
Oct 14, 2014 | 23.76 | 24.52 | 23.52 | 24.42 | 895,067 | +0.90(+3.82%) |
Oct 13, 2014 | 23.52 | 23.74 | 23.46 | 23.52 | 1,201,084 | +0.00(+0.00%) |
Oct 10, 2014 | 23.76 | 24.06 | 23.48 | 23.52 | 1,102,062 | -0.28(-1.17%) |
Oct 09, 2014 | 23.86 | 24.12 | 23.72 | 23.80 | 1,580,373 | -0.06(-0.25%) |
Oct 08, 2014 | 23.64 | 23.92 | 23.60 | 23.86 | 1,514,170 | +0.22(+0.93%) |
Oct 07, 2014 | 23.86 | 23.98 | 23.58 | 23.64 | 942,771 | -0.28(-1.17%) |
Oct 06, 2014 | 23.90 | 24.08 | 23.86 | 23.92 | 1,359,257 | +0.04(+0.17%) |
Oct 03, 2014 | 23.96 | 24.02 | 23.68 | 23.88 | 847,272 | +0.12(+0.50%) |
Oct 02, 2014 | 23.68 | 23.96 | 23.62 | 23.76 | 918,076 | +0.00(+0.00%) |
Oct 01, 2014 | 23.82 | 24.00 | 23.65 | 23.76 | 933,686 | -0.08(-0.33%) |
Sep 30, 2014 | 24.18 | 24.22 | 23.84 | 23.84 | 999,285 | -0.28(-1.16%) |
Sep 29, 2014 | 23.94 | 24.14 | 23.84 | 24.12 | 611,713 | +0.02(+0.08%) |
Sep 26, 2014 | 23.92 | 24.14 | 23.84 | 24.10 | 984,179 | +0.18(+0.75%) |
Sep 25, 2014 | 24.18 | 24.26 | 23.92 | 23.92 | 998,185 | -0.22(-0.91%) |
Sep 24, 2014 | 24.16 | 24.46 | 24.10 | 24.14 | 803,638 | -0.04(-0.17%) |
Sep 23, 2014 | 24.62 | 24.74 | 24.18 | 24.18 | 1,045,936 | -0.44(-1.78%) |
Sep 22, 2014 | 24.98 | 25.14 | 24.60 | 24.62 | 778,257 | -0.46(-1.83%) |
Sep 19, 2014 | 24.84 | 25.12 | 24.74 | 25.08 | 3,134,714 | +0.24(+0.96%) |
Sep 18, 2014 | 25.02 | 25.14 | 24.78 | 24.84 | 755,692 | -0.16(-0.64%) |
Sep 17, 2014 | 24.98 | 25.24 | 24.92 | 25.00 | 592,571 | +0.04(+0.16%) |
Sep 16, 2014 | 24.64 | 25.00 | 24.62 | 24.96 | 466,904 | +0.22(+0.89%) |
Sep 15, 2014 | 24.92 | 25.02 | 24.60 | 24.74 | 882,701 | -0.08(-0.32%) |
Sep 12, 2014 | 25.61 | 25.65 | 24.78 | 24.82 | 913,771 | -0.82(-3.19%) |
Sep 11, 2014 | 25.67 | 25.83 | 25.48 | 25.63 | 546,903 | -0.06(-0.23%) |
Sep 10, 2014 | 26.01 | 26.05 | 25.67 | 25.69 | 554,230 | -0.34(-1.30%) |
Sep 09, 2014 | 26.37 | 26.39 | 25.99 | 26.03 | 531,562 | -0.32(-1.21%) |
Sep 08, 2014 | 26.33 | 26.53 | 26.25 | 26.35 | 522,864 | +0.04(+0.15%) |
Sep 05, 2014 | 25.85 | 26.31 | 25.85 | 26.31 | 1,266,377 | +0.44(+1.70%) |
Sep 04, 2014 | 25.85 | 25.93 | 25.77 | 25.87 | 946,788 | +0.02(+0.08%) |
Sep 03, 2014 | 25.83 | 26.03 | 25.79 | 25.85 | 635,357 | +0.06(+0.23%) |
Sep 02, 2014 | 25.43 | 25.73 | 25.39 | 25.79 | 1,824,223 | +0.48(+1.89%) |
Aug 29, 2014 | 25.34 | 25.32 | 25.32 | 25.32 | 2,288,842 | -0.02(-0.08%) |
Aug 28, 2014 | 25.38 | 25.47 | 25.28 | 25.34 | 664,318 | -0.10(-0.39%) |
Aug 27, 2014 | 25.57 | 25.71 | 25.34 | 25.43 | 672,760 | -0.08(-0.31%) |
Aug 26, 2014 | 25.53 | 25.67 | 25.45 | 25.51 | 664,291 | -0.04(-0.16%) |
Aug 25, 2014 | 25.93 | 25.97 | 25.49 | 25.55 | 364,270 | -0.20(-0.77%) |
Aug 22, 2014 | 25.87 | 25.95 | 25.63 | 25.75 | 532,692 | -0.12(-0.46%) |
Aug 21, 2014 | 26.03 | 26.09 | 25.79 | 25.87 | 953,771 | -0.14(-0.54%) |
Aug 20, 2014 | 26.07 | 26.19 | 25.87 | 26.01 | 940,681 | -0.16(-0.61%) |
Aug 19, 2014 | 26.11 | 26.25 | 26.05 | 26.17 | 924,562 | +0.04(+0.15%) |
Aug 18, 2014 | 25.89 | 26.15 | 25.79 | 26.13 | 701,057 | +0.48(+1.87%) |
Aug 15, 2014 | 25.99 | 26.03 | 25.45 | 25.65 | 1,457,831 | -0.12(-0.46%) |
Aug 14, 2014 | 25.57 | 25.77 | 25.57 | 25.77 | 781,787 | +0.16(+0.62%) |
Aug 13, 2014 | 25.30 | 25.59 | 25.28 | 25.61 | 828,140 | +0.34(+1.34%) |
Aug 12, 2014 | 25.18 | 25.45 | 25.10 | 25.28 | 778,926 | +0.10(+0.40%) |
Aug 11, 2014 | 25.06 | 25.28 | 25.00 | 25.18 | 1,159,647 | +0.18(+0.72%) |
Aug 08, 2014 | 24.70 | 25.02 | 24.68 | 25.00 | 1,568,633 | +0.30(+1.21%) |
Aug 07, 2014 | 24.76 | 24.86 | 24.56 | 24.70 | 863,390 | +0.07(+0.28%) |
Aug 06, 2014 | 24.23 | 24.65 | 24.23 | 24.63 | 1,014,025 | +0.26(+1.06%) |
Aug 05, 2014 | 24.53 | 24.73 | 24.35 | 24.37 | 761,811 | -0.32(-1.29%) |
Aug 04, 2014 | 24.55 | 24.71 | 24.31 | 24.69 | 792,659 | +0.20(+0.81%) |