Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.81 | 24.91 | 24.73 | 24.83 | 436,709 | +0.07(+0.30%) |
Oct 30, 2014 | 24.61 | 24.77 | 24.58 | 24.75 | 827,596 | -0.04(-0.15%) |
Oct 29, 2014 | 24.89 | 24.99 | 24.71 | 24.79 | 761,227 | -0.04(-0.15%) |
Oct 28, 2014 | 24.77 | 24.86 | 24.75 | 24.83 | 724,228 | +0.15(+0.60%) |
Oct 27, 2014 | 24.71 | 24.74 | 24.62 | 24.68 | 398,750 | -0.06(-0.26%) |
Oct 24, 2014 | 24.69 | 24.79 | 24.58 | 24.75 | 628,407 | -0.02(-0.07%) |
Oct 23, 2014 | 24.64 | 24.87 | 24.64 | 24.76 | 660,721 | +0.21(+0.86%) |
Oct 22, 2014 | 24.58 | 24.63 | 24.51 | 24.55 | 581,235 | +0.00(+0.00%) |
Oct 21, 2014 | 24.50 | 24.57 | 24.43 | 24.55 | 531,728 | +0.17(+0.68%) |
Oct 20, 2014 | 24.31 | 24.49 | 24.31 | 24.39 | 1,194,337 | -0.07(-0.30%) |
Oct 17, 2014 | 24.46 | 24.59 | 24.35 | 24.46 | 1,252,500 | +0.13(+0.53%) |
Oct 16, 2014 | 23.85 | 24.39 | 23.85 | 24.33 | 4,499,260 | +0.16(+0.65%) |
Oct 15, 2014 | 23.75 | 24.31 | 23.08 | 24.17 | 3,845,381 | -0.21(-0.87%) |
Oct 14, 2014 | 24.41 | 24.57 | 24.33 | 24.39 | 1,321,875 | -0.15(-0.60%) |
Oct 13, 2014 | 24.67 | 24.69 | 24.46 | 24.53 | 572,830 | -0.16(-0.64%) |
Oct 10, 2014 | 24.81 | 24.85 | 24.67 | 24.69 | 834,090 | -0.25(-1.00%) |
Oct 09, 2014 | 24.85 | 24.96 | 24.78 | 24.94 | 963,877 | +0.11(+0.45%) |
Oct 08, 2014 | 24.84 | 25.02 | 24.81 | 24.83 | 1,127,495 | -0.01(-0.04%) |
Oct 07, 2014 | 25.08 | 25.10 | 24.84 | 24.84 | 802,080 | -0.36(-1.43%) |
Oct 06, 2014 | 25.23 | 25.26 | 25.10 | 25.20 | 452,668 | +0.00(+0.00%) |
Oct 03, 2014 | 25.35 | 25.39 | 25.19 | 25.20 | 516,380 | -0.12(-0.46%) |
Oct 02, 2014 | 25.17 | 25.33 | 25.11 | 25.31 | 708,701 | +0.22(+0.86%) |
Oct 01, 2014 | 25.40 | 25.40 | 25.10 | 25.10 | 1,165,461 | -0.50(-1.95%) |
Sep 30, 2014 | 25.51 | 25.62 | 25.43 | 25.59 | 389,151 | +0.15(+0.58%) |
Sep 29, 2014 | 25.44 | 25.50 | 25.41 | 25.45 | 387,651 | -0.21(-0.83%) |
Sep 26, 2014 | 25.65 | 25.73 | 25.59 | 25.66 | 712,378 | +0.03(+0.11%) |
Sep 25, 2014 | 25.82 | 25.82 | 25.62 | 25.63 | 431,571 | -0.29(-1.10%) |
Sep 24, 2014 | 25.82 | 25.95 | 25.77 | 25.92 | 924,895 | +0.14(+0.54%) |
Sep 23, 2014 | 25.92 | 25.94 | 25.78 | 25.78 | 948,759 | -0.18(-0.71%) |
Sep 22, 2014 | 25.97 | 26.00 | 25.88 | 25.96 | 564,911 | -0.01(-0.04%) |
Sep 19, 2014 | 26.20 | 26.30 | 25.96 | 25.97 | 434,064 | -0.32(-1.23%) |
Sep 18, 2014 | 26.30 | 26.39 | 26.25 | 26.30 | 670,541 | -0.11(-0.42%) |
Sep 17, 2014 | 26.24 | 26.42 | 26.16 | 26.41 | 1,363,186 | +0.07(+0.28%) |
Sep 16, 2014 | 26.20 | 26.34 | 26.17 | 26.33 | 1,005,297 | +0.11(+0.42%) |
Sep 15, 2014 | 26.17 | 26.28 | 26.11 | 26.22 | 1,493,889 | -0.05(-0.18%) |
Sep 12, 2014 | 26.21 | 26.31 | 26.16 | 26.27 | 1,347,729 | +0.27(+1.03%) |
Sep 11, 2014 | 25.83 | 26.01 | 25.78 | 26.00 | 800,336 | +0.08(+0.32%) |
Sep 10, 2014 | 25.91 | 25.96 | 25.89 | 25.92 | 774,973 | +0.15(+0.57%) |
Sep 09, 2014 | 25.82 | 25.82 | 25.72 | 25.77 | 1,105,232 | +0.03(+0.11%) |
Sep 08, 2014 | 25.58 | 25.82 | 25.55 | 25.74 | 677,090 | -0.01(-0.04%) |
Sep 05, 2014 | 25.58 | 25.82 | 25.57 | 25.75 | 1,164,925 | +0.05(+0.18%) |
Sep 04, 2014 | 25.58 | 25.70 | 25.52 | 25.70 | 1,398,128 | +0.31(+1.24%) |
Sep 03, 2014 | 25.59 | 25.62 | 25.39 | 25.39 | 565,410 | -0.16(-0.61%) |
Sep 02, 2014 | 25.40 | 25.55 | 25.39 | 25.55 | 934,691 | +0.45(+1.80%) |
Aug 29, 2014 | 25.12 | 25.10 | 25.10 | 25.10 | 799,443 | -0.04(-0.15%) |
Aug 28, 2014 | 25.08 | 25.19 | 25.04 | 25.13 | 1,064,960 | -0.12(-0.47%) |
Aug 27, 2014 | 25.38 | 25.46 | 25.25 | 25.25 | 1,322,367 | -0.22(-0.87%) |
Aug 26, 2014 | 25.36 | 25.51 | 25.34 | 25.47 | 569,918 | +0.08(+0.33%) |
Aug 25, 2014 | 25.47 | 25.50 | 25.38 | 25.39 | 686,880 | -0.09(-0.36%) |
Aug 22, 2014 | 25.63 | 25.73 | 25.46 | 25.48 | 991,311 | -0.16(-0.61%) |
Aug 21, 2014 | 25.78 | 25.78 | 25.61 | 25.64 | 587,798 | -0.17(-0.64%) |
Aug 20, 2014 | 25.77 | 25.88 | 25.76 | 25.81 | 417,222 | +0.07(+0.29%) |
Aug 19, 2014 | 25.55 | 25.79 | 25.53 | 25.73 | 739,135 | +0.07(+0.29%) |
Aug 18, 2014 | 25.52 | 25.70 | 25.51 | 25.66 | 1,401,569 | +0.22(+0.87%) |
Aug 15, 2014 | 25.64 | 25.65 | 25.33 | 25.44 | 2,759,202 | -0.28(-1.08%) |
Aug 14, 2014 | 25.80 | 25.94 | 25.69 | 25.71 | 951,341 | -0.20(-0.78%) |
Aug 13, 2014 | 26.05 | 26.06 | 25.90 | 25.92 | 760,166 | -0.18(-0.67%) |
Aug 12, 2014 | 25.94 | 26.09 | 25.93 | 26.09 | 345,648 | +0.18(+0.68%) |
Aug 11, 2014 | 25.89 | 25.97 | 25.85 | 25.92 | 714,771 | -0.01(-0.04%) |
Aug 08, 2014 | 25.82 | 25.94 | 25.72 | 25.93 | 1,079,024 | +0.05(+0.18%) |
Aug 07, 2014 | 26.08 | 26.13 | 25.87 | 25.88 | 540,069 | -0.23(-0.88%) |
Aug 06, 2014 | 25.94 | 26.13 | 25.93 | 26.11 | 944,724 | -0.02(-0.07%) |
Aug 05, 2014 | 26.24 | 26.34 | 26.09 | 26.13 | 1,038,047 | -0.08(-0.30%) |
Aug 04, 2014 | 26.16 | 26.21 | 26.08 | 26.21 | 1,327,848 | +0.07(+0.26%) |