Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.14 | 26.45 | 26.14 | 26.43 | 58,288 | +0.49(+1.89%) |
Oct 30, 2014 | 25.56 | 25.94 | 25.46 | 25.94 | 36,569 | +0.38(+1.51%) |
Oct 29, 2014 | 25.69 | 25.79 | 25.52 | 25.56 | 40,977 | -0.29(-1.12%) |
Oct 28, 2014 | 25.43 | 25.86 | 25.43 | 25.85 | 92,129 | +0.51(+2.01%) |
Oct 27, 2014 | 25.38 | 25.40 | 25.36 | 25.34 | 93,672 | -0.03(-0.11%) |
Oct 24, 2014 | 25.18 | 25.36 | 25.10 | 25.36 | 37,537 | +0.23(+0.92%) |
Oct 23, 2014 | 25.06 | 25.27 | 24.93 | 25.13 | 141,435 | +0.33(+1.32%) |
Oct 22, 2014 | 25.02 | 25.20 | 24.81 | 24.81 | 89,819 | -0.39(-1.57%) |
Oct 21, 2014 | 24.83 | 25.22 | 24.83 | 25.20 | 89,276 | +0.44(+1.79%) |
Oct 20, 2014 | 24.58 | 24.79 | 24.54 | 24.76 | 108,125 | -0.08(-0.32%) |
Oct 17, 2014 | 24.60 | 24.96 | 24.60 | 24.84 | 49,212 | +0.40(+1.63%) |
Oct 16, 2014 | 24.06 | 24.60 | 23.88 | 24.44 | 96,797 | -0.29(-1.17%) |
Oct 15, 2014 | 24.48 | 24.83 | 24.11 | 24.73 | 85,038 | -0.04(-0.17%) |
Oct 14, 2014 | 24.71 | 24.98 | 24.61 | 24.77 | 124,562 | +0.15(+0.60%) |
Oct 13, 2014 | 24.86 | 25.11 | 24.60 | 24.62 | 86,506 | -0.38(-1.50%) |
Oct 10, 2014 | 25.69 | 25.77 | 24.95 | 25.00 | 85,992 | -0.82(-3.17%) |
Oct 09, 2014 | 26.08 | 26.22 | 25.70 | 25.82 | 66,499 | -0.41(-1.58%) |
Oct 08, 2014 | 25.84 | 26.26 | 25.55 | 26.23 | 50,847 | +0.39(+1.53%) |
Oct 07, 2014 | 26.23 | 26.23 | 25.84 | 25.84 | 44,475 | -0.44(-1.69%) |
Oct 06, 2014 | 26.49 | 26.51 | 26.20 | 26.28 | 48,850 | -0.06(-0.22%) |
Oct 03, 2014 | 26.20 | 26.39 | 26.10 | 26.34 | 58,765 | +0.32(+1.22%) |
Oct 02, 2014 | 25.99 | 26.05 | 25.61 | 26.02 | 69,407 | +0.11(+0.41%) |
Oct 01, 2014 | 26.39 | 26.39 | 25.80 | 25.91 | 56,547 | -0.45(-1.70%) |
Sep 30, 2014 | 26.41 | 26.41 | 26.22 | 26.36 | 49,962 | +0.07(+0.27%) |
Sep 29, 2014 | 26.06 | 26.29 | 25.95 | 26.29 | 150,123 | +0.14(+0.55%) |
Sep 26, 2014 | 25.90 | 26.15 | 25.90 | 26.14 | 67,691 | +0.19(+0.74%) |
Sep 25, 2014 | 26.46 | 26.46 | 25.91 | 25.95 | 105,916 | -0.57(-2.13%) |
Sep 24, 2014 | 26.46 | 26.52 | 26.14 | 26.52 | 117,794 | +0.20(+0.77%) |
Sep 23, 2014 | 26.43 | 26.46 | 26.26 | 26.31 | 47,796 | -0.09(-0.35%) |
Sep 22, 2014 | 26.76 | 26.76 | 26.32 | 26.41 | 54,258 | -0.32(-1.19%) |
Sep 19, 2014 | 26.88 | 26.94 | 26.63 | 26.73 | 59,089 | -0.27(-1.00%) |
Sep 18, 2014 | 26.95 | 27.02 | 26.89 | 26.99 | 63,106 | +0.20(+0.75%) |
Sep 17, 2014 | 26.97 | 26.97 | 26.77 | 26.79 | 52,844 | -0.20(-0.75%) |
Sep 16, 2014 | 26.78 | 27.04 | 26.66 | 26.99 | 52,300 | +0.20(+0.75%) |
Sep 15, 2014 | 27.15 | 27.15 | 26.64 | 26.79 | 25,334 | -0.33(-1.21%) |
Sep 12, 2014 | 27.27 | 27.27 | 27.06 | 27.12 | 43,139 | -0.15(-0.56%) |
Sep 11, 2014 | 27.21 | 27.29 | 27.07 | 27.27 | 35,021 | +0.10(+0.35%) |
Sep 10, 2014 | 26.95 | 27.21 | 26.95 | 27.18 | 82,029 | +0.19(+0.71%) |
Sep 09, 2014 | 27.26 | 27.26 | 26.95 | 26.98 | 80,899 | -0.21(-0.78%) |
Sep 08, 2014 | 27.09 | 27.30 | 27.09 | 27.20 | 42,055 | +0.09(+0.32%) |
Sep 05, 2014 | 26.94 | 27.11 | 26.94 | 27.11 | 38,483 | +0.14(+0.54%) |
Sep 04, 2014 | 27.25 | 27.25 | 26.95 | 26.97 | 42,252 | -0.12(-0.46%) |
Sep 03, 2014 | 27.13 | 27.22 | 27.03 | 27.09 | 340,118 | -0.03(-0.11%) |
Sep 02, 2014 | 26.99 | 27.12 | 26.99 | 27.12 | 43,536 | +0.19(+0.71%) |
Aug 29, 2014 | 26.80 | 26.93 | 26.93 | 26.93 | 121,929 | +0.13(+0.47%) |
Aug 28, 2014 | 26.69 | 26.88 | 26.64 | 26.80 | 242,307 | -0.11(-0.39%) |
Aug 27, 2014 | 27.13 | 27.13 | 26.87 | 26.91 | 36,254 | +0.02(+0.07%) |
Aug 26, 2014 | 26.87 | 26.92 | 26.80 | 26.89 | 29,087 | +0.10(+0.36%) |
Aug 25, 2014 | 26.94 | 26.94 | 26.71 | 26.79 | 49,051 | -0.06(-0.21%) |
Aug 22, 2014 | 26.81 | 26.91 | 26.72 | 26.85 | 43,378 | +0.08(+0.29%) |
Aug 21, 2014 | 26.65 | 26.79 | 26.65 | 26.77 | 34,683 | +0.07(+0.25%) |
Aug 20, 2014 | 26.65 | 26.72 | 26.58 | 26.71 | 46,463 | +0.00(+0.00%) |
Aug 19, 2014 | 26.55 | 26.73 | 26.55 | 26.71 | 51,986 | +0.18(+0.69%) |
Aug 18, 2014 | 26.51 | 26.53 | 26.19 | 26.52 | 67,872 | +0.34(+1.29%) |
Aug 15, 2014 | 26.39 | 26.39 | 25.98 | 26.19 | 32,155 | +0.00(+0.00%) |
Aug 14, 2014 | 26.19 | 26.19 | 26.04 | 26.19 | 41,183 | +0.13(+0.48%) |
Aug 13, 2014 | 25.99 | 26.10 | 25.93 | 26.06 | 38,180 | +0.25(+0.97%) |
Aug 12, 2014 | 25.88 | 25.97 | 25.71 | 25.81 | 22,248 | -0.17(-0.67%) |
Aug 11, 2014 | 25.88 | 26.04 | 25.88 | 25.98 | 32,462 | +0.19(+0.75%) |
Aug 08, 2014 | 25.64 | 25.73 | 25.54 | 25.79 | 27,221 | +0.18(+0.71%) |
Aug 07, 2014 | 25.75 | 25.86 | 25.48 | 25.61 | 35,416 | -0.06(-0.23%) |
Aug 06, 2014 | 25.43 | 25.74 | 25.42 | 25.67 | 53,256 | +0.12(+0.45%) |
Aug 05, 2014 | 25.56 | 25.75 | 25.47 | 25.55 | 51,627 | -0.12(-0.49%) |
Aug 04, 2014 | 25.62 | 25.74 | 25.48 | 25.68 | 68,034 | +0.15(+0.60%) |