Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.82 | 25.84 | 25.63 | 25.84 | 92,658 | +0.23(+0.90%) |
Oct 30, 2014 | 25.50 | 25.65 | 25.44 | 25.61 | 43,841 | +0.10(+0.40%) |
Oct 29, 2014 | 25.57 | 25.58 | 25.36 | 25.51 | 44,228 | -0.03(-0.13%) |
Oct 28, 2014 | 25.42 | 25.55 | 25.35 | 25.54 | 53,788 | +0.20(+0.79%) |
Oct 27, 2014 | 25.26 | 25.34 | 25.27 | 25.34 | 49,488 | +0.07(+0.28%) |
Oct 24, 2014 | 25.19 | 25.30 | 25.17 | 25.27 | 22,746 | +0.09(+0.36%) |
Oct 23, 2014 | 25.26 | 25.36 | 25.16 | 25.18 | 46,848 | +0.02(+0.08%) |
Oct 22, 2014 | 25.25 | 25.37 | 25.13 | 25.16 | 56,108 | -0.06(-0.24%) |
Oct 21, 2014 | 25.05 | 25.23 | 24.97 | 25.22 | 79,206 | +0.30(+1.20%) |
Oct 20, 2014 | 24.88 | 24.92 | 24.75 | 24.92 | 57,517 | +0.11(+0.44%) |
Oct 17, 2014 | 24.90 | 24.93 | 24.71 | 24.81 | 43,391 | +0.11(+0.45%) |
Oct 16, 2014 | 24.19 | 24.72 | 24.14 | 24.70 | 72,967 | +0.29(+1.17%) |
Oct 15, 2014 | 24.61 | 24.61 | 22.60 | 24.41 | 308,452 | -0.44(-1.76%) |
Oct 14, 2014 | 24.79 | 24.94 | 24.77 | 24.85 | 52,725 | +0.13(+0.51%) |
Oct 13, 2014 | 24.70 | 24.93 | 24.66 | 24.72 | 65,786 | +0.06(+0.26%) |
Oct 10, 2014 | 24.75 | 24.97 | 24.66 | 24.66 | 60,541 | -0.18(-0.72%) |
Oct 09, 2014 | 25.02 | 25.04 | 24.81 | 24.84 | 42,675 | -0.21(-0.82%) |
Oct 08, 2014 | 24.75 | 25.06 | 24.67 | 25.05 | 60,311 | +0.28(+1.12%) |
Oct 07, 2014 | 24.80 | 24.92 | 24.75 | 24.77 | 36,228 | -0.11(-0.46%) |
Oct 06, 2014 | 25.00 | 25.00 | 24.86 | 24.88 | 40,817 | -0.04(-0.15%) |
Oct 03, 2014 | 24.97 | 25.00 | 24.85 | 24.92 | 43,610 | +0.11(+0.44%) |
Oct 02, 2014 | 24.81 | 24.87 | 24.61 | 24.81 | 90,980 | -0.01(-0.04%) |
Oct 01, 2014 | 24.78 | 24.98 | 24.71 | 24.82 | 76,380 | +0.00(+0.00%) |
Sep 30, 2014 | 25.07 | 25.08 | 24.82 | 24.82 | 44,297 | -0.20(-0.80%) |
Sep 29, 2014 | 25.11 | 25.13 | 24.96 | 25.02 | 54,235 | -0.17(-0.67%) |
Sep 26, 2014 | 25.18 | 25.19 | 25.00 | 25.19 | 44,641 | +0.08(+0.33%) |
Sep 25, 2014 | 25.19 | 25.21 | 25.00 | 25.11 | 64,756 | -0.06(-0.25%) |
Sep 24, 2014 | 25.15 | 25.20 | 25.11 | 25.17 | 35,083 | +0.03(+0.12%) |
Sep 23, 2014 | 25.25 | 25.33 | 25.13 | 25.14 | 62,127 | -0.16(-0.63%) |
Sep 22, 2014 | 25.55 | 25.55 | 25.28 | 25.30 | 82,084 | -0.29(-1.13%) |
Sep 19, 2014 | 25.75 | 25.77 | 25.54 | 25.59 | 51,747 | -0.10(-0.39%) |
Sep 18, 2014 | 25.73 | 25.79 | 25.66 | 25.69 | 51,056 | -0.03(-0.12%) |
Sep 17, 2014 | 25.81 | 25.82 | 25.69 | 25.72 | 67,833 | +0.00(+0.00%) |
Sep 16, 2014 | 25.69 | 25.77 | 25.62 | 25.72 | 54,525 | -0.04(-0.16%) |
Sep 15, 2014 | 25.83 | 25.87 | 25.71 | 25.76 | 76,560 | -0.27(-1.04%) |
Sep 12, 2014 | 26.28 | 26.30 | 26.03 | 26.03 | 40,691 | -0.24(-0.91%) |
Sep 11, 2014 | 26.12 | 26.30 | 26.12 | 26.27 | 42,978 | +0.15(+0.57%) |
Sep 10, 2014 | 26.17 | 26.17 | 26.07 | 26.12 | 54,814 | -0.07(-0.27%) |
Sep 09, 2014 | 26.21 | 26.28 | 26.12 | 26.19 | 40,242 | +0.01(+0.04%) |
Sep 08, 2014 | 26.10 | 26.18 | 26.05 | 26.18 | 24,977 | +0.09(+0.34%) |
Sep 05, 2014 | 25.97 | 26.11 | 25.90 | 26.09 | 86,389 | +0.08(+0.32%) |
Sep 04, 2014 | 26.13 | 26.13 | 25.87 | 26.01 | 96,066 | -0.09(-0.35%) |
Sep 03, 2014 | 26.21 | 26.21 | 26.03 | 26.10 | 37,760 | -0.01(-0.04%) |
Sep 02, 2014 | 26.29 | 26.29 | 26.08 | 26.11 | 81,407 | -0.05(-0.19%) |
Aug 29, 2014 | 26.15 | 26.16 | 26.16 | 26.16 | 43,800 | +0.09(+0.35%) |
Aug 28, 2014 | 26.15 | 26.15 | 25.98 | 26.07 | 176,885 | +0.03(+0.12%) |
Aug 27, 2014 | 26.16 | 26.16 | 26.00 | 26.04 | 87,077 | -0.04(-0.14%) |
Aug 26, 2014 | 26.04 | 26.08 | 26.04 | 26.08 | 71,205 | +0.09(+0.33%) |
Aug 25, 2014 | 25.97 | 26.14 | 25.95 | 25.99 | 56,968 | +0.08(+0.30%) |
Aug 22, 2014 | 26.03 | 26.03 | 25.91 | 25.91 | 28,853 | -0.09(-0.33%) |
Aug 21, 2014 | 25.93 | 26.03 | 25.91 | 26.00 | 24,084 | +0.04(+0.15%) |
Aug 20, 2014 | 25.89 | 25.97 | 25.85 | 25.96 | 31,217 | +0.05(+0.19%) |
Aug 19, 2014 | 25.93 | 26.01 | 25.91 | 25.91 | 50,517 | -0.02(-0.08%) |
Aug 18, 2014 | 26.02 | 26.02 | 25.90 | 25.93 | 36,653 | +0.08(+0.31%) |
Aug 15, 2014 | 25.89 | 25.94 | 25.73 | 25.85 | 125,862 | -0.15(-0.58%) |
Aug 14, 2014 | 25.97 | 26.01 | 25.97 | 26.00 | 58,856 | +0.08(+0.31%) |
Aug 13, 2014 | 25.87 | 25.94 | 25.87 | 25.92 | 46,311 | +0.07(+0.27%) |
Aug 12, 2014 | 26.00 | 26.00 | 25.81 | 25.85 | 37,760 | -0.08(-0.31%) |
Aug 11, 2014 | 25.90 | 26.00 | 25.85 | 25.93 | 53,020 | +0.12(+0.46%) |
Aug 08, 2014 | 25.75 | 25.79 | 25.67 | 25.81 | 34,900 | +0.12(+0.47%) |
Aug 07, 2014 | 25.74 | 25.86 | 25.63 | 25.69 | 33,981 | +0.04(+0.15%) |
Aug 06, 2014 | 25.53 | 25.71 | 25.50 | 25.65 | 39,356 | +0.12(+0.47%) |
Aug 05, 2014 | 25.58 | 25.64 | 25.48 | 25.53 | 38,014 | -0.10(-0.39%) |
Aug 04, 2014 | 25.63 | 25.66 | 25.52 | 25.63 | 45,826 | +0.06(+0.23%) |