Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.83 | 26.02 | 25.50 | 25.53 | 33,214 | -0.43(-1.65%) |
Nov 26, 2014 | 25.82 | 25.96 | 25.96 | 25.96 | 66,375 | +0.07(+0.25%) |
Nov 25, 2014 | 25.88 | 26.02 | 25.74 | 25.90 | 92,169 | -0.03(-0.11%) |
Nov 24, 2014 | 26.11 | 26.11 | 25.77 | 25.93 | 71,743 | -0.28(-1.07%) |
Nov 21, 2014 | 26.39 | 26.40 | 26.10 | 26.21 | 63,547 | +0.12(+0.47%) |
Nov 20, 2014 | 25.28 | 26.10 | 25.22 | 26.08 | 77,451 | +0.68(+2.68%) |
Nov 19, 2014 | 25.52 | 25.96 | 25.22 | 25.40 | 63,222 | -0.11(-0.44%) |
Nov 18, 2014 | 25.55 | 25.71 | 25.46 | 25.52 | 55,558 | +0.04(+0.15%) |
Nov 17, 2014 | 25.53 | 25.88 | 25.46 | 25.48 | 91,978 | -0.02(-0.07%) |
Nov 14, 2014 | 25.27 | 25.65 | 25.06 | 25.50 | 55,762 | +0.26(+1.03%) |
Nov 13, 2014 | 25.01 | 25.28 | 24.83 | 25.24 | 87,487 | +0.30(+1.19%) |
Nov 12, 2014 | 24.14 | 24.98 | 23.91 | 24.94 | 161,006 | +0.77(+3.20%) |
Nov 11, 2014 | 25.13 | 25.13 | 23.70 | 24.17 | 307,881 | -2.34(-8.82%) |
Nov 10, 2014 | 26.29 | 26.57 | 26.17 | 26.50 | 150,393 | +0.07(+0.28%) |
Nov 07, 2014 | 26.32 | 26.54 | 26.31 | 26.43 | 125,632 | +0.15(+0.57%) |
Nov 06, 2014 | 26.95 | 26.95 | 25.97 | 26.28 | 53,053 | -0.29(-1.09%) |
Nov 05, 2014 | 26.37 | 26.68 | 26.27 | 26.57 | 88,072 | +0.07(+0.25%) |
Nov 04, 2014 | 26.34 | 26.73 | 26.27 | 26.50 | 39,402 | -0.07(-0.28%) |
Nov 03, 2014 | 26.93 | 27.40 | 26.39 | 26.58 | 80,051 | -0.37(-1.38%) |
Oct 31, 2014 | 26.76 | 27.00 | 26.58 | 26.95 | 71,226 | +0.26(+0.98%) |
Oct 30, 2014 | 25.92 | 26.76 | 25.92 | 26.69 | 59,853 | +0.62(+2.39%) |
Oct 29, 2014 | 26.10 | 25.93 | 25.74 | 26.06 | 69,590 | +0.13(+0.50%) |
Oct 28, 2014 | 25.79 | 26.00 | 25.57 | 25.93 | 131,949 | +0.17(+0.65%) |
Oct 27, 2014 | 25.86 | 25.96 | 25.96 | 25.77 | 39,323 | -0.20(-0.75%) |
Oct 24, 2014 | 26.12 | 26.12 | 25.79 | 25.96 | 37,646 | -0.08(-0.32%) |
Oct 23, 2014 | 26.32 | 26.61 | 25.98 | 26.05 | 83,860 | -0.19(-0.71%) |
Oct 22, 2014 | 26.68 | 26.76 | 26.14 | 26.23 | 31,314 | -0.37(-1.40%) |
Oct 21, 2014 | 26.24 | 26.65 | 26.15 | 26.60 | 53,029 | +0.52(+2.00%) |
Oct 20, 2014 | 25.65 | 26.16 | 25.65 | 26.08 | 45,107 | +0.28(+1.08%) |
Oct 17, 2014 | 26.19 | 26.19 | 25.74 | 25.80 | 48,727 | -0.06(-0.22%) |
Oct 16, 2014 | 24.81 | 26.24 | 24.81 | 25.86 | 65,410 | +0.70(+2.77%) |
Oct 15, 2014 | 25.44 | 25.52 | 24.67 | 25.16 | 87,332 | -0.50(-1.96%) |
Oct 14, 2014 | 24.69 | 25.75 | 24.57 | 25.66 | 112,414 | +1.25(+5.11%) |
Oct 13, 2014 | 20.28 | 24.82 | 23.74 | 24.42 | 46,935 | +0.18(+0.73%) |
Oct 10, 2014 | 24.10 | 24.66 | 24.06 | 24.24 | 45,467 | +0.02(+0.08%) |
Oct 09, 2014 | 25.14 | 25.38 | 24.20 | 24.22 | 34,742 | -1.00(-3.95%) |
Oct 08, 2014 | 24.57 | 25.27 | 24.54 | 25.22 | 65,124 | +0.60(+2.46%) |
Oct 07, 2014 | 24.54 | 24.88 | 24.40 | 24.61 | 41,199 | -0.11(-0.45%) |
Oct 06, 2014 | 25.15 | 25.17 | 24.67 | 24.72 | 45,594 | -0.41(-1.63%) |
Oct 03, 2014 | 25.26 | 25.30 | 24.98 | 25.13 | 32,789 | +0.10(+0.41%) |
Oct 02, 2014 | 24.35 | 25.19 | 24.35 | 25.03 | 76,871 | +0.62(+2.56%) |
Oct 01, 2014 | 24.36 | 24.57 | 24.31 | 24.41 | 70,179 | -0.05(-0.19%) |
Sep 30, 2014 | 24.39 | 24.72 | 24.31 | 24.45 | 153,324 | -0.06(-0.23%) |
Sep 29, 2014 | 24.45 | 24.72 | 24.24 | 24.51 | 126,661 | -0.15(-0.60%) |
Sep 26, 2014 | 24.51 | 24.69 | 24.43 | 24.66 | 41,155 | +0.09(+0.38%) |
Sep 25, 2014 | 24.94 | 25.08 | 24.49 | 24.57 | 46,332 | -0.49(-1.97%) |
Sep 24, 2014 | 25.34 | 25.34 | 24.95 | 25.06 | 37,948 | -0.18(-0.70%) |
Sep 23, 2014 | 25.71 | 25.91 | 25.16 | 25.24 | 40,503 | -0.59(-2.27%) |
Sep 22, 2014 | 25.87 | 26.10 | 25.75 | 25.82 | 49,538 | -0.19(-0.72%) |
Sep 19, 2014 | 26.10 | 26.25 | 25.86 | 26.01 | 85,769 | -0.07(-0.25%) |
Sep 18, 2014 | 25.88 | 26.19 | 25.85 | 26.07 | 51,258 | +0.34(+1.30%) |
Sep 17, 2014 | 26.04 | 26.06 | 25.65 | 25.74 | 41,113 | -0.31(-1.18%) |
Sep 16, 2014 | 25.93 | 26.11 | 25.89 | 26.05 | 43,802 | +0.03(+0.11%) |
Sep 15, 2014 | 26.15 | 26.22 | 25.89 | 26.02 | 54,283 | -0.14(-0.53%) |
Sep 12, 2014 | 26.28 | 26.30 | 25.96 | 26.16 | 82,426 | -0.07(-0.28%) |
Sep 11, 2014 | 26.00 | 26.31 | 25.96 | 26.23 | 56,770 | +0.10(+0.39%) |
Sep 10, 2014 | 26.17 | 26.17 | 25.85 | 26.13 | 47,161 | +0.02(+0.07%) |
Sep 09, 2014 | 26.06 | 26.21 | 25.85 | 26.11 | 115,912 | -0.05(-0.18%) |
Sep 08, 2014 | 26.24 | 26.32 | 25.96 | 26.16 | 29,729 | -0.12(-0.46%) |
Sep 05, 2014 | 26.02 | 26.32 | 25.97 | 26.28 | 54,162 | +0.28(+1.07%) |
Sep 04, 2014 | 26.11 | 26.12 | 25.85 | 26.00 | 42,703 | -0.03(-0.11%) |
Sep 03, 2014 | 26.01 | 26.06 | 25.87 | 26.03 | 57,802 | +0.18(+0.68%) |