Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.07 | 26.33 | 25.75 | 26.27 | 285,807 | +0.17(+0.65%) |
Oct 30, 2014 | 26.23 | 26.37 | 25.94 | 26.10 | 233,341 | -0.15(-0.57%) |
Oct 29, 2014 | 25.75 | 26.26 | 25.69 | 26.25 | 320,294 | +0.70(+2.74%) |
Oct 28, 2014 | 25.85 | 26.01 | 25.39 | 25.55 | 215,343 | +0.08(+0.31%) |
Oct 27, 2014 | 24.84 | 25.58 | 24.90 | 25.47 | 193,728 | +0.57(+2.29%) |
Oct 24, 2014 | 25.55 | 25.61 | 24.86 | 24.90 | 161,386 | -0.44(-1.74%) |
Oct 23, 2014 | 25.01 | 25.40 | 25.00 | 25.34 | 177,417 | +0.40(+1.60%) |
Oct 22, 2014 | 25.26 | 25.40 | 24.85 | 24.94 | 212,241 | -0.21(-0.83%) |
Oct 21, 2014 | 24.67 | 25.26 | 24.58 | 25.15 | 257,252 | +0.56(+2.28%) |
Oct 20, 2014 | 24.36 | 24.62 | 24.17 | 24.59 | 232,755 | +0.04(+0.18%) |
Oct 17, 2014 | 24.75 | 24.76 | 24.50 | 24.55 | 128,277 | -0.27(-1.11%) |
Oct 16, 2014 | 24.50 | 24.86 | 24.49 | 24.82 | 170,486 | +0.18(+0.73%) |
Oct 15, 2014 | 25.00 | 25.22 | 24.45 | 24.64 | 382,261 | -0.45(-1.79%) |
Oct 14, 2014 | 24.56 | 25.18 | 24.27 | 25.09 | 475,981 | +0.57(+2.32%) |
Oct 13, 2014 | 23.65 | 24.53 | 23.63 | 24.52 | 305,646 | +0.74(+3.11%) |
Oct 10, 2014 | 24.07 | 24.53 | 23.64 | 23.78 | 342,385 | -0.55(-2.26%) |
Oct 09, 2014 | 24.22 | 24.59 | 24.20 | 24.33 | 324,807 | +0.03(+0.12%) |
Oct 08, 2014 | 24.10 | 24.36 | 24.00 | 24.30 | 189,113 | +0.10(+0.41%) |
Oct 07, 2014 | 23.64 | 24.25 | 23.55 | 24.20 | 435,627 | +0.50(+2.11%) |
Oct 06, 2014 | 23.30 | 23.70 | 23.29 | 23.70 | 271,499 | +0.60(+2.60%) |
Oct 03, 2014 | 22.92 | 23.18 | 22.92 | 23.10 | 239,360 | +0.08(+0.35%) |
Oct 02, 2014 | 22.85 | 23.02 | 22.76 | 23.02 | 113,650 | +0.14(+0.61%) |
Oct 01, 2014 | 22.74 | 22.99 | 22.62 | 22.88 | 170,012 | +0.10(+0.44%) |
Sep 30, 2014 | 23.04 | 23.11 | 22.75 | 22.78 | 350,048 | -0.36(-1.56%) |
Sep 29, 2014 | 22.98 | 23.17 | 22.98 | 23.14 | 84,962 | +0.15(+0.65%) |
Sep 26, 2014 | 23.16 | 23.16 | 22.94 | 22.99 | 146,170 | -0.23(-0.97%) |
Sep 25, 2014 | 23.34 | 23.49 | 23.13 | 23.21 | 100,432 | -0.21(-0.88%) |
Sep 24, 2014 | 23.20 | 23.42 | 23.14 | 23.42 | 128,510 | +0.34(+1.47%) |
Sep 23, 2014 | 23.23 | 23.25 | 23.08 | 23.08 | 104,930 | -0.27(-1.16%) |
Sep 22, 2014 | 23.41 | 23.47 | 23.22 | 23.35 | 115,608 | -0.19(-0.81%) |
Sep 19, 2014 | 23.90 | 23.99 | 23.52 | 23.54 | 242,518 | -0.44(-1.83%) |
Sep 18, 2014 | 24.09 | 24.11 | 23.95 | 23.98 | 91,704 | -0.17(-0.70%) |
Sep 17, 2014 | 24.20 | 24.22 | 24.02 | 24.15 | 76,250 | -0.20(-0.82%) |
Sep 16, 2014 | 24.41 | 24.54 | 24.01 | 24.35 | 165,562 | +0.05(+0.21%) |
Sep 15, 2014 | 23.86 | 24.30 | 23.82 | 24.30 | 116,286 | +0.33(+1.38%) |
Sep 12, 2014 | 24.19 | 24.36 | 23.95 | 23.97 | 154,915 | -0.22(-0.91%) |
Sep 11, 2014 | 24.34 | 24.34 | 23.82 | 24.19 | 343,649 | -0.29(-1.18%) |
Sep 10, 2014 | 24.37 | 24.56 | 24.35 | 24.48 | 136,040 | +0.09(+0.37%) |
Sep 09, 2014 | 24.49 | 24.49 | 24.30 | 24.39 | 202,053 | -0.22(-0.89%) |
Sep 08, 2014 | 24.74 | 24.82 | 24.49 | 24.61 | 119,069 | -0.54(-2.15%) |
Sep 05, 2014 | 24.63 | 25.21 | 24.60 | 25.15 | 156,726 | +0.64(+2.61%) |
Sep 04, 2014 | 24.83 | 24.85 | 24.35 | 24.51 | 254,650 | -0.31(-1.25%) |
Sep 03, 2014 | 25.44 | 25.46 | 24.81 | 24.82 | 428,358 | -0.81(-3.16%) |
Sep 02, 2014 | 25.80 | 25.86 | 25.57 | 25.63 | 55,212 | -0.12(-0.47%) |
Aug 29, 2014 | 25.80 | 25.75 | 25.75 | 25.75 | 90,800 | -0.24(-0.92%) |
Aug 28, 2014 | 25.78 | 26.01 | 25.78 | 25.99 | 66,686 | +0.21(+0.81%) |
Aug 27, 2014 | 25.62 | 25.78 | 25.56 | 25.78 | 66,067 | +0.00(+0.00%) |
Aug 26, 2014 | 25.92 | 25.92 | 25.55 | 25.78 | 162,310 | -0.11(-0.42%) |
Aug 25, 2014 | 25.95 | 25.95 | 25.77 | 25.89 | 313,862 | -0.32(-1.22%) |
Aug 22, 2014 | 26.07 | 26.26 | 26.03 | 26.21 | 225,262 | +0.18(+0.69%) |
Aug 21, 2014 | 26.00 | 26.25 | 25.94 | 26.03 | 266,354 | +0.07(+0.27%) |
Aug 20, 2014 | 26.08 | 26.08 | 25.77 | 25.96 | 451,899 | -0.24(-0.92%) |
Aug 19, 2014 | 26.03 | 26.25 | 26.00 | 26.20 | 196,699 | +0.02(+0.08%) |
Aug 18, 2014 | 26.69 | 26.74 | 26.17 | 26.18 | 224,319 | -0.41(-1.56%) |
Aug 15, 2014 | 26.59 | 26.70 | 26.47 | 26.59 | 235,939 | +0.21(+0.82%) |
Aug 14, 2014 | 26.02 | 26.39 | 25.99 | 26.38 | 224,394 | +0.30(+1.15%) |
Aug 13, 2014 | 26.10 | 26.17 | 25.75 | 26.08 | 193,222 | +0.07(+0.27%) |
Aug 12, 2014 | 25.89 | 26.20 | 25.30 | 26.01 | 399,010 | +0.07(+0.27%) |
Aug 11, 2014 | 25.83 | 25.99 | 25.75 | 25.94 | 128,604 | +0.15(+0.58%) |
Aug 08, 2014 | 26.09 | 26.12 | 25.66 | 25.79 | 163,644 | -0.41(-1.56%) |
Aug 07, 2014 | 26.23 | 26.23 | 25.94 | 26.20 | 158,265 | -0.23(-0.87%) |
Aug 06, 2014 | 25.98 | 26.43 | 25.92 | 26.43 | 147,120 | +0.44(+1.69%) |
Aug 05, 2014 | 25.93 | 26.00 | 25.74 | 25.99 | 98,331 | -0.19(-0.73%) |
Aug 04, 2014 | 25.92 | 26.19 | 25.78 | 26.18 | 171,381 | +0.58(+2.27%) |