Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.34 | 25.34 | 24.58 | 24.70 | 90,799 | -0.09(-0.36%) |
Oct 30, 2014 | 24.07 | 25.03 | 24.07 | 24.79 | 82,806 | +0.39(+1.60%) |
Oct 29, 2014 | 24.79 | 24.88 | 24.02 | 24.40 | 63,669 | -0.20(-0.81%) |
Oct 28, 2014 | 23.44 | 24.70 | 23.20 | 24.60 | 114,702 | +1.37(+5.90%) |
Oct 27, 2014 | 23.75 | 23.84 | 23.84 | 23.23 | 51,740 | -0.61(-2.56%) |
Oct 24, 2014 | 24.25 | 24.55 | 23.73 | 23.84 | 39,228 | -0.33(-1.37%) |
Oct 23, 2014 | 24.00 | 24.55 | 23.64 | 24.17 | 66,299 | +0.25(+1.05%) |
Oct 22, 2014 | 24.11 | 24.34 | 23.59 | 23.92 | 112,306 | -0.03(-0.13%) |
Oct 21, 2014 | 23.00 | 24.11 | 23.00 | 23.95 | 104,039 | +1.26(+5.55%) |
Oct 20, 2014 | 22.69 | 22.86 | 22.23 | 22.69 | 59,311 | -0.17(-0.74%) |
Oct 17, 2014 | 23.48 | 23.48 | 22.80 | 22.86 | 67,584 | -0.25(-1.08%) |
Oct 16, 2014 | 22.23 | 23.50 | 21.60 | 23.11 | 80,265 | +0.48(+2.12%) |
Oct 15, 2014 | 22.12 | 22.76 | 21.48 | 22.63 | 98,984 | +0.23(+1.03%) |
Oct 14, 2014 | 22.99 | 23.18 | 22.26 | 22.40 | 112,740 | -0.25(-1.10%) |
Oct 13, 2014 | 23.39 | 23.50 | 22.56 | 22.65 | 96,623 | -0.65(-2.79%) |
Oct 10, 2014 | 24.84 | 25.19 | 23.15 | 23.30 | 137,766 | -1.68(-6.73%) |
Oct 09, 2014 | 25.19 | 25.90 | 24.33 | 24.98 | 115,745 | -0.20(-0.79%) |
Oct 08, 2014 | 25.50 | 25.55 | 24.94 | 25.18 | 96,261 | -0.32(-1.25%) |
Oct 07, 2014 | 25.30 | 25.63 | 25.26 | 25.50 | 56,951 | -0.02(-0.08%) |
Oct 06, 2014 | 25.85 | 25.85 | 25.24 | 25.52 | 37,119 | -0.33(-1.28%) |
Oct 03, 2014 | 26.17 | 26.17 | 25.68 | 25.85 | 29,870 | -0.01(-0.04%) |
Oct 02, 2014 | 25.64 | 26.00 | 25.33 | 25.86 | 53,623 | +0.29(+1.13%) |
Oct 01, 2014 | 26.27 | 26.29 | 25.45 | 25.57 | 54,268 | -0.57(-2.18%) |
Sep 30, 2014 | 26.50 | 26.50 | 26.10 | 26.14 | 253,801 | -0.34(-1.28%) |
Sep 29, 2014 | 26.17 | 26.68 | 26.17 | 26.48 | 88,612 | +0.01(+0.04%) |
Sep 26, 2014 | 26.12 | 26.64 | 26.10 | 26.47 | 170,387 | +0.85(+3.32%) |
Sep 25, 2014 | 25.98 | 26.03 | 25.57 | 25.62 | 46,365 | -0.64(-2.44%) |
Sep 24, 2014 | 25.85 | 26.30 | 25.68 | 26.26 | 68,365 | +0.40(+1.55%) |
Sep 23, 2014 | 26.19 | 26.33 | 25.63 | 25.86 | 58,908 | -0.34(-1.30%) |
Sep 22, 2014 | 26.18 | 26.62 | 26.05 | 26.20 | 81,365 | -0.20(-0.76%) |
Sep 19, 2014 | 26.72 | 26.75 | 25.82 | 26.40 | 157,601 | -0.41(-1.53%) |
Sep 18, 2014 | 26.48 | 26.82 | 26.20 | 26.81 | 95,061 | +0.36(+1.36%) |
Sep 17, 2014 | 26.14 | 26.93 | 26.14 | 26.45 | 41,534 | +0.30(+1.15%) |
Sep 16, 2014 | 25.89 | 26.20 | 25.68 | 26.15 | 87,105 | +0.33(+1.28%) |
Sep 15, 2014 | 24.57 | 26.00 | 24.57 | 25.82 | 60,629 | +0.05(+0.19%) |
Sep 12, 2014 | 26.22 | 26.22 | 25.56 | 25.77 | 229,820 | -0.45(-1.72%) |
Sep 11, 2014 | 25.51 | 26.70 | 25.50 | 26.22 | 258,709 | +0.49(+1.90%) |
Sep 10, 2014 | 25.53 | 25.96 | 25.48 | 25.73 | 81,731 | +0.20(+0.78%) |
Sep 09, 2014 | 26.10 | 26.14 | 25.43 | 25.53 | 24,393 | -0.52(-2.00%) |
Sep 08, 2014 | 25.59 | 26.24 | 25.56 | 26.05 | 77,609 | +0.45(+1.76%) |
Sep 05, 2014 | 25.14 | 25.74 | 24.97 | 25.60 | 124,916 | +0.35(+1.39%) |
Sep 04, 2014 | 25.49 | 25.55 | 25.16 | 25.25 | 23,559 | -0.10(-0.39%) |
Sep 03, 2014 | 25.69 | 25.69 | 25.20 | 25.35 | 37,267 | -0.16(-0.63%) |
Sep 02, 2014 | 25.59 | 25.62 | 25.11 | 25.51 | 23,296 | +0.12(+0.47%) |
Aug 29, 2014 | 25.55 | 25.39 | 25.39 | 25.39 | 34,200 | -0.19(-0.74%) |
Aug 28, 2014 | 25.60 | 25.75 | 25.47 | 25.58 | 23,286 | -0.15(-0.58%) |
Aug 27, 2014 | 25.62 | 25.62 | 25.50 | 25.73 | 60,510 | +0.19(+0.74%) |
Aug 26, 2014 | 25.85 | 25.74 | 25.41 | 25.54 | 99,739 | -0.20(-0.78%) |
Aug 25, 2014 | 25.53 | 25.80 | 25.53 | 25.74 | 101,630 | +0.35(+1.38%) |
Aug 22, 2014 | 25.13 | 25.45 | 25.13 | 25.39 | 83,857 | +0.19(+0.75%) |
Aug 21, 2014 | 25.29 | 25.45 | 24.96 | 25.20 | 64,968 | -0.06(-0.24%) |
Aug 20, 2014 | 25.15 | 25.35 | 24.90 | 25.26 | 44,043 | -0.01(-0.04%) |
Aug 19, 2014 | 25.58 | 25.58 | 25.07 | 25.27 | 18,952 | -0.13(-0.51%) |
Aug 18, 2014 | 25.77 | 25.77 | 25.02 | 25.40 | 65,098 | -0.15(-0.59%) |
Aug 15, 2014 | 25.49 | 25.71 | 24.94 | 25.55 | 65,815 | +0.35(+1.39%) |
Aug 14, 2014 | 25.23 | 25.30 | 25.08 | 25.20 | 74,526 | +0.02(+0.08%) |
Aug 13, 2014 | 25.02 | 25.19 | 24.02 | 25.18 | 92,900 | +0.29(+1.17%) |
Aug 12, 2014 | 25.50 | 25.66 | 24.77 | 24.89 | 48,924 | -0.79(-3.08%) |
Aug 11, 2014 | 25.51 | 25.86 | 25.31 | 25.68 | 87,789 | +0.22(+0.86%) |
Aug 08, 2014 | 25.56 | 25.69 | 25.13 | 25.46 | 90,225 | -0.04(-0.16%) |
Aug 07, 2014 | 26.12 | 26.73 | 25.02 | 25.50 | 66,787 | -0.66(-2.52%) |
Aug 06, 2014 | 25.73 | 26.41 | 25.73 | 26.16 | 31,351 | +0.29(+1.12%) |
Aug 05, 2014 | 26.13 | 26.54 | 25.62 | 25.87 | 28,488 | -0.50(-1.90%) |
Aug 04, 2014 | 26.07 | 26.65 | 25.75 | 26.37 | 94,278 | +0.37(+1.42%) |