Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.88 | 24.90 | 24.86 | 24.89 | 772,274 | -0.01(-0.03%) |
Oct 30, 2014 | 24.88 | 24.90 | 24.87 | 24.90 | 1,200,183 | +0.03(+0.13%) |
Oct 29, 2014 | 24.88 | 24.90 | 24.85 | 24.87 | 786,774 | +0.00(+0.00%) |
Oct 28, 2014 | 24.89 | 24.91 | 24.87 | 24.87 | 482,021 | -0.01(-0.03%) |
Oct 27, 2014 | 24.89 | 24.88 | 24.88 | 24.88 | 1,611,974 | -0.01(-0.03%) |
Oct 24, 2014 | 24.92 | 24.92 | 24.88 | 24.88 | 1,245,854 | -0.03(-0.11%) |
Oct 23, 2014 | 24.90 | 24.92 | 24.90 | 24.91 | 464,108 | -0.00(-0.02%) |
Oct 22, 2014 | 24.91 | 24.93 | 24.91 | 24.92 | 481,945 | -0.01(-0.03%) |
Oct 21, 2014 | 24.92 | 24.96 | 24.91 | 24.92 | 1,206,946 | +0.02(+0.07%) |
Oct 20, 2014 | 24.91 | 24.93 | 24.90 | 24.91 | 491,130 | +0.00(+0.00%) |
Oct 17, 2014 | 24.92 | 24.92 | 24.89 | 24.91 | 362,630 | +0.00(+0.00%) |
Oct 16, 2014 | 24.91 | 24.93 | 24.89 | 24.91 | 453,540 | +0.00(+0.00%) |
Oct 15, 2014 | 24.93 | 24.94 | 24.90 | 24.91 | 1,046,388 | +0.03(+0.13%) |
Oct 14, 2014 | 24.87 | 24.89 | 24.87 | 24.88 | 286,706 | +0.02(+0.07%) |
Oct 13, 2014 | 24.87 | 24.89 | 24.86 | 24.86 | 639,673 | +0.00(+0.00%) |
Oct 10, 2014 | 24.86 | 24.88 | 24.85 | 24.86 | 273,783 | +0.01(+0.03%) |
Oct 09, 2014 | 24.86 | 24.88 | 24.85 | 24.85 | 280,369 | -0.02(-0.07%) |
Oct 08, 2014 | 24.84 | 24.88 | 24.84 | 24.87 | 1,515,011 | +0.02(+0.10%) |
Oct 07, 2014 | 24.84 | 24.87 | 24.84 | 24.84 | 305,607 | -0.01(-0.03%) |
Oct 06, 2014 | 24.84 | 24.85 | 24.83 | 24.85 | 617,650 | +0.03(+0.13%) |
Oct 03, 2014 | 24.83 | 24.83 | 24.81 | 24.82 | 346,441 | -0.02(-0.10%) |
Oct 02, 2014 | 24.85 | 24.86 | 24.83 | 24.84 | 687,524 | -0.01(-0.03%) |
Oct 01, 2014 | 24.82 | 24.86 | 24.82 | 24.85 | 1,494,612 | +0.03(+0.13%) |
Sep 30, 2014 | 24.81 | 24.83 | 24.81 | 24.82 | 532,982 | +0.02(+0.07%) |
Sep 29, 2014 | 24.80 | 24.82 | 24.79 | 24.80 | 492,910 | -0.02(-0.07%) |
Sep 26, 2014 | 24.82 | 24.82 | 24.79 | 24.82 | 326,217 | +0.01(+0.03%) |
Sep 25, 2014 | 24.83 | 24.83 | 24.81 | 24.81 | 379,938 | -0.02(-0.07%) |
Sep 24, 2014 | 24.84 | 24.84 | 24.81 | 24.83 | 609,737 | +0.00(+0.00%) |
Sep 23, 2014 | 24.84 | 24.84 | 24.81 | 24.83 | 490,306 | +0.00(+0.00%) |
Sep 22, 2014 | 24.81 | 24.83 | 24.81 | 24.83 | 400,624 | +0.00(+0.00%) |
Sep 19, 2014 | 24.80 | 24.83 | 24.79 | 24.83 | 241,728 | +0.02(+0.10%) |
Sep 18, 2014 | 24.80 | 24.83 | 24.80 | 24.80 | 900,783 | -0.01(-0.03%) |
Sep 17, 2014 | 24.82 | 24.84 | 24.80 | 24.81 | 462,477 | -0.02(-0.07%) |
Sep 16, 2014 | 24.83 | 24.84 | 24.82 | 24.83 | 518,383 | +0.00(+0.00%) |
Sep 15, 2014 | 24.83 | 24.84 | 24.82 | 24.83 | 473,514 | +0.00(+0.00%) |
Sep 12, 2014 | 24.81 | 24.83 | 24.81 | 24.83 | 740,458 | +0.00(+0.00%) |
Sep 11, 2014 | 24.81 | 24.83 | 24.81 | 24.83 | 627,769 | +0.01(+0.03%) |
Sep 10, 2014 | 24.83 | 24.83 | 24.82 | 24.82 | 738,615 | -0.02(-0.07%) |
Sep 09, 2014 | 24.83 | 24.84 | 24.83 | 24.83 | 543,973 | -0.01(-0.03%) |
Sep 08, 2014 | 24.84 | 24.86 | 24.83 | 24.84 | 248,245 | +0.01(+0.03%) |
Sep 05, 2014 | 24.86 | 24.87 | 24.83 | 24.83 | 1,718,861 | -0.02(-0.06%) |
Sep 04, 2014 | 24.84 | 24.86 | 24.83 | 24.85 | 386,420 | +0.02(+0.06%) |
Sep 03, 2014 | 24.84 | 24.85 | 24.83 | 24.83 | 306,892 | -0.01(-0.03%) |
Sep 02, 2014 | 24.85 | 24.86 | 24.83 | 24.84 | 441,515 | -0.03(-0.10%) |
Aug 29, 2014 | 24.84 | 24.87 | 24.87 | 24.87 | 697,852 | +0.04(+0.16%) |
Aug 28, 2014 | 24.86 | 24.86 | 24.83 | 24.83 | 450,458 | -0.02(-0.07%) |
Aug 27, 2014 | 24.84 | 24.85 | 24.84 | 24.84 | 270,360 | +0.01(+0.03%) |
Aug 26, 2014 | 24.84 | 24.85 | 24.83 | 24.84 | 850,662 | +0.01(+0.03%) |
Aug 25, 2014 | 24.84 | 24.85 | 24.83 | 24.83 | 379,523 | -0.02(-0.10%) |
Aug 22, 2014 | 24.84 | 24.86 | 24.84 | 24.85 | 288,639 | -0.01(-0.05%) |
Aug 21, 2014 | 24.85 | 24.86 | 24.84 | 24.86 | 1,753,362 | +0.02(+0.08%) |
Aug 20, 2014 | 24.87 | 24.88 | 24.86 | 24.84 | 395,641 | -0.03(-0.13%) |
Aug 19, 2014 | 24.85 | 24.88 | 24.85 | 24.88 | 360,955 | +0.02(+0.07%) |
Aug 18, 2014 | 24.87 | 24.88 | 24.85 | 24.86 | 352,183 | +0.01(+0.03%) |
Aug 15, 2014 | 24.86 | 24.89 | 24.85 | 24.85 | 4,258,228 | -0.01(-0.03%) |
Aug 14, 2014 | 24.85 | 24.88 | 24.85 | 24.86 | 334,126 | -0.01(-0.03%) |
Aug 13, 2014 | 24.85 | 24.87 | 24.84 | 24.87 | 403,255 | +0.02(+0.10%) |
Aug 12, 2014 | 24.85 | 24.87 | 24.83 | 24.84 | 419,715 | +0.00(+0.00%) |
Aug 11, 2014 | 24.84 | 24.86 | 24.84 | 24.84 | 461,434 | -0.01(-0.03%) |
Aug 08, 2014 | 24.87 | 24.88 | 24.84 | 24.85 | 356,396 | +0.00(+0.00%) |
Aug 07, 2014 | 24.85 | 24.86 | 24.84 | 24.85 | 392,440 | +0.02(+0.10%) |
Aug 06, 2014 | 24.84 | 24.86 | 24.83 | 24.83 | 465,595 | -0.01(-0.03%) |
Aug 05, 2014 | 24.85 | 24.86 | 24.83 | 24.84 | 364,057 | -0.01(-0.03%) |
Aug 04, 2014 | 24.83 | 24.86 | 24.83 | 24.84 | 410,608 | +0.01(+0.03%) |