Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.82 | 27.17 | 26.63 | 27.16 | 389,372 | +0.87(+3.29%) |
Oct 30, 2014 | 25.71 | 26.45 | 25.65 | 26.30 | 357,337 | +0.43(+1.65%) |
Oct 29, 2014 | 26.58 | 26.58 | 25.71 | 25.87 | 310,224 | -0.75(-2.80%) |
Oct 28, 2014 | 25.04 | 26.62 | 24.93 | 26.62 | 438,801 | +1.70(+6.83%) |
Oct 27, 2014 | 24.62 | 24.94 | 24.79 | 24.91 | 186,118 | +0.12(+0.48%) |
Oct 24, 2014 | 24.91 | 25.05 | 24.55 | 24.79 | 209,285 | -0.05(-0.18%) |
Oct 23, 2014 | 24.62 | 25.10 | 24.39 | 24.84 | 276,456 | +0.47(+1.91%) |
Oct 22, 2014 | 25.03 | 25.30 | 24.34 | 24.37 | 269,675 | -0.59(-2.37%) |
Oct 21, 2014 | 24.58 | 25.11 | 24.58 | 24.96 | 273,726 | +0.50(+2.03%) |
Oct 20, 2014 | 24.11 | 24.21 | 23.86 | 24.47 | 351,438 | +0.23(+0.95%) |
Oct 17, 2014 | 24.93 | 25.04 | 24.17 | 24.24 | 282,836 | -0.38(-1.55%) |
Oct 16, 2014 | 25.14 | 25.69 | 24.61 | 24.62 | 528,270 | -0.70(-2.77%) |
Oct 15, 2014 | 24.31 | 25.53 | 23.97 | 25.32 | 384,791 | +0.70(+2.85%) |
Oct 14, 2014 | 24.37 | 25.32 | 24.37 | 24.62 | 423,505 | +0.49(+2.03%) |
Oct 13, 2014 | 23.64 | 24.65 | 23.64 | 24.13 | 345,091 | +0.49(+2.08%) |
Oct 10, 2014 | 23.09 | 24.05 | 23.05 | 23.64 | 373,046 | +0.35(+1.48%) |
Oct 09, 2014 | 23.88 | 24.07 | 23.28 | 23.29 | 307,319 | -0.68(-2.82%) |
Oct 08, 2014 | 23.20 | 24.08 | 23.06 | 23.97 | 332,702 | +0.69(+2.95%) |
Oct 07, 2014 | 23.59 | 23.74 | 23.27 | 23.28 | 263,089 | -0.47(-1.96%) |
Oct 06, 2014 | 23.98 | 24.06 | 23.71 | 23.75 | 198,165 | -0.20(-0.82%) |
Oct 03, 2014 | 24.05 | 24.27 | 23.88 | 23.94 | 208,415 | +0.19(+0.78%) |
Oct 02, 2014 | 23.35 | 23.98 | 23.35 | 23.76 | 224,088 | +0.35(+1.48%) |
Oct 01, 2014 | 23.34 | 23.64 | 23.13 | 23.41 | 517,032 | +0.02(+0.11%) |
Sep 30, 2014 | 23.96 | 24.07 | 23.38 | 23.39 | 437,177 | -0.53(-2.22%) |
Sep 29, 2014 | 23.69 | 24.24 | 23.68 | 23.92 | 279,314 | -0.09(-0.38%) |
Sep 26, 2014 | 23.87 | 24.22 | 23.84 | 24.01 | 228,622 | +0.15(+0.63%) |
Sep 25, 2014 | 24.23 | 24.29 | 23.85 | 23.86 | 309,695 | -0.40(-1.63%) |
Sep 24, 2014 | 24.40 | 24.41 | 24.04 | 24.25 | 322,794 | -0.13(-0.53%) |
Sep 23, 2014 | 24.29 | 24.60 | 24.22 | 24.38 | 441,181 | +0.09(+0.35%) |
Sep 22, 2014 | 24.98 | 24.99 | 24.28 | 24.30 | 337,073 | -0.80(-3.19%) |
Sep 19, 2014 | 25.64 | 25.92 | 25.09 | 25.10 | 708,968 | -0.56(-2.17%) |
Sep 18, 2014 | 25.56 | 25.84 | 25.47 | 25.66 | 184,018 | +0.22(+0.85%) |
Sep 17, 2014 | 25.67 | 25.85 | 25.32 | 25.44 | 192,532 | -0.16(-0.61%) |
Sep 16, 2014 | 25.44 | 25.77 | 25.11 | 25.60 | 273,938 | +0.05(+0.20%) |
Sep 15, 2014 | 25.50 | 25.77 | 25.15 | 25.55 | 368,617 | +0.00(+0.00%) |
Sep 12, 2014 | 25.63 | 25.79 | 25.31 | 25.55 | 305,677 | -0.05(-0.18%) |
Sep 11, 2014 | 25.27 | 25.65 | 25.21 | 25.59 | 394,883 | +0.32(+1.27%) |
Sep 10, 2014 | 24.97 | 25.36 | 24.95 | 25.27 | 215,364 | +0.32(+1.26%) |
Sep 09, 2014 | 24.91 | 25.19 | 24.90 | 24.95 | 305,977 | -0.01(-0.04%) |
Sep 08, 2014 | 25.07 | 25.23 | 24.94 | 24.96 | 244,256 | -0.14(-0.54%) |
Sep 05, 2014 | 25.63 | 25.68 | 24.92 | 25.10 | 382,555 | -0.67(-2.59%) |
Sep 04, 2014 | 26.09 | 26.33 | 25.69 | 25.77 | 181,364 | -0.25(-0.94%) |
Sep 03, 2014 | 26.43 | 26.58 | 25.89 | 26.01 | 288,283 | -0.32(-1.22%) |
Sep 02, 2014 | 26.03 | 26.42 | 25.87 | 26.33 | 432,203 | +0.39(+1.49%) |
Aug 29, 2014 | 26.02 | 25.95 | 25.95 | 25.95 | 282,748 | +0.04(+0.15%) |
Aug 28, 2014 | 25.87 | 25.98 | 25.76 | 25.91 | 403,359 | -0.06(-0.23%) |
Aug 27, 2014 | 27.27 | 27.32 | 25.79 | 25.97 | 752,899 | -1.28(-4.69%) |
Aug 26, 2014 | 26.62 | 27.35 | 26.56 | 27.24 | 436,177 | +0.67(+2.53%) |
Aug 25, 2014 | 26.86 | 27.14 | 26.55 | 26.57 | 229,415 | -0.17(-0.62%) |
Aug 22, 2014 | 26.70 | 27.00 | 26.64 | 26.74 | 238,475 | -0.00(-0.02%) |
Aug 21, 2014 | 26.07 | 26.73 | 25.73 | 26.74 | 319,901 | +0.68(+2.59%) |
Aug 20, 2014 | 26.41 | 26.43 | 25.97 | 26.07 | 243,587 | -0.50(-1.89%) |
Aug 19, 2014 | 26.54 | 26.54 | 26.37 | 26.57 | 173,175 | +0.07(+0.26%) |
Aug 18, 2014 | 26.24 | 26.48 | 26.13 | 26.50 | 457,062 | +0.58(+2.24%) |
Aug 15, 2014 | 26.31 | 26.51 | 25.70 | 25.92 | 384,388 | -0.16(-0.61%) |
Aug 14, 2014 | 26.43 | 26.43 | 25.93 | 26.08 | 289,901 | -0.42(-1.57%) |
Aug 13, 2014 | 26.25 | 26.54 | 26.18 | 26.49 | 313,649 | +0.26(+0.97%) |
Aug 12, 2014 | 26.70 | 26.89 | 26.12 | 26.24 | 259,323 | -0.53(-1.97%) |
Aug 11, 2014 | 26.55 | 26.99 | 26.35 | 26.76 | 229,373 | +0.38(+1.44%) |
Aug 08, 2014 | 25.98 | 26.53 | 25.93 | 26.38 | 345,390 | +0.39(+1.48%) |
Aug 07, 2014 | 26.12 | 26.49 | 25.74 | 26.00 | 456,235 | -0.04(-0.13%) |
Aug 06, 2014 | 25.09 | 26.04 | 24.97 | 26.03 | 629,470 | +0.65(+2.56%) |
Aug 05, 2014 | 25.14 | 25.69 | 24.86 | 25.38 | 410,935 | +0.10(+0.40%) |
Aug 04, 2014 | 24.95 | 25.38 | 24.74 | 25.28 | 493,791 | +0.49(+1.96%) |