Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.15 | 26.30 | 26.15 | 26.30 | 21,758 | +0.67(+2.63%) |
Oct 30, 2014 | 25.39 | 25.68 | 25.39 | 25.62 | 3,804 | +0.23(+0.89%) |
Oct 29, 2014 | 25.57 | 25.58 | 25.28 | 25.39 | 8,454 | -0.16(-0.62%) |
Oct 28, 2014 | 25.44 | 25.55 | 25.41 | 25.55 | 17,632 | +0.31(+1.23%) |
Oct 27, 2014 | 25.24 | 25.25 | 25.21 | 25.24 | 12,731 | -0.06(-0.24%) |
Oct 24, 2014 | 25.22 | 25.31 | 25.22 | 25.31 | 15,529 | +0.10(+0.38%) |
Oct 23, 2014 | 25.17 | 25.35 | 25.17 | 25.21 | 18,307 | +0.25(+1.00%) |
Oct 22, 2014 | 25.11 | 25.15 | 24.93 | 24.96 | 11,738 | -0.16(-0.65%) |
Oct 21, 2014 | 25.08 | 25.17 | 25.04 | 25.12 | 27,531 | +0.27(+1.09%) |
Oct 20, 2014 | 24.75 | 24.91 | 24.74 | 24.85 | 10,457 | +0.16(+0.64%) |
Oct 17, 2014 | 24.73 | 24.76 | 24.58 | 24.69 | 28,412 | +0.27(+1.10%) |
Oct 16, 2014 | 24.20 | 24.60 | 24.20 | 24.43 | 33,168 | -0.05(-0.22%) |
Oct 15, 2014 | 24.45 | 24.58 | 24.03 | 24.48 | 34,059 | +0.01(+0.06%) |
Oct 14, 2014 | 24.49 | 24.62 | 24.47 | 24.47 | 12,397 | +0.01(+0.03%) |
Oct 13, 2014 | 24.70 | 24.70 | 24.46 | 24.46 | 12,579 | -0.10(-0.39%) |
Oct 10, 2014 | 24.62 | 24.73 | 24.52 | 24.56 | 11,984 | -0.08(-0.33%) |
Oct 09, 2014 | 24.89 | 24.94 | 24.60 | 24.64 | 34,018 | -0.40(-1.59%) |
Oct 08, 2014 | 24.72 | 25.08 | 24.62 | 25.04 | 15,819 | +0.35(+1.41%) |
Oct 07, 2014 | 24.88 | 24.89 | 24.69 | 24.69 | 20,075 | -0.18(-0.72%) |
Oct 06, 2014 | 24.87 | 24.95 | 24.80 | 24.87 | 18,809 | +0.09(+0.36%) |
Oct 03, 2014 | 24.96 | 24.96 | 24.73 | 24.78 | 27,819 | -0.05(-0.22%) |
Oct 02, 2014 | 24.83 | 24.84 | 24.56 | 24.83 | 56,203 | -0.10(-0.41%) |
Oct 01, 2014 | 25.09 | 25.09 | 24.88 | 24.93 | 32,039 | -0.23(-0.90%) |
Sep 30, 2014 | 25.11 | 25.17 | 25.09 | 25.16 | 3,968 | -0.05(-0.19%) |
Sep 29, 2014 | 25.18 | 25.23 | 25.06 | 25.21 | 10,759 | -0.25(-0.98%) |
Sep 26, 2014 | 25.35 | 25.53 | 25.35 | 25.46 | 39,268 | +0.17(+0.67%) |
Sep 25, 2014 | 25.45 | 25.45 | 25.22 | 25.29 | 26,581 | -0.24(-0.96%) |
Sep 24, 2014 | 25.46 | 25.55 | 25.43 | 25.53 | 14,085 | +0.05(+0.19%) |
Sep 23, 2014 | 25.53 | 25.53 | 25.45 | 25.48 | 9,055 | -0.07(-0.27%) |
Sep 22, 2014 | 25.68 | 25.68 | 25.54 | 25.55 | 7,008 | -0.12(-0.45%) |
Sep 19, 2014 | 25.85 | 25.85 | 25.64 | 25.67 | 23,881 | -0.14(-0.53%) |
Sep 18, 2014 | 25.79 | 25.85 | 25.77 | 25.81 | 16,521 | +0.02(+0.08%) |
Sep 17, 2014 | 25.89 | 25.89 | 25.72 | 25.79 | 10,974 | -0.25(-0.96%) |
Sep 16, 2014 | 25.82 | 26.03 | 25.76 | 26.03 | 9,385 | +0.04(+0.17%) |
Sep 15, 2014 | 26.05 | 26.05 | 25.94 | 25.99 | 11,105 | -0.15(-0.57%) |
Sep 12, 2014 | 26.22 | 26.22 | 26.09 | 26.14 | 6,708 | -0.11(-0.40%) |
Sep 11, 2014 | 26.29 | 26.29 | 26.23 | 26.25 | 7,459 | -0.19(-0.71%) |
Sep 10, 2014 | 26.35 | 26.44 | 26.31 | 26.43 | 14,733 | +0.12(+0.44%) |
Sep 09, 2014 | 26.38 | 26.38 | 26.30 | 26.32 | 5,334 | -0.28(-1.07%) |
Sep 08, 2014 | 26.73 | 26.73 | 26.54 | 26.60 | 7,893 | -0.26(-0.98%) |
Sep 05, 2014 | 26.82 | 26.88 | 26.73 | 26.86 | 22,080 | +0.02(+0.08%) |
Sep 04, 2014 | 26.98 | 26.98 | 26.82 | 26.84 | 10,315 | -0.20(-0.73%) |
Sep 03, 2014 | 27.04 | 27.07 | 27.01 | 27.04 | 60,237 | +0.23(+0.86%) |
Sep 02, 2014 | 26.97 | 26.97 | 26.76 | 26.81 | 45,590 | +0.08(+0.28%) |
Aug 29, 2014 | 26.86 | 26.73 | 26.73 | 26.73 | 12,593 | -0.14(-0.53%) |
Aug 28, 2014 | 26.82 | 26.90 | 26.78 | 26.88 | 70,018 | -0.10(-0.38%) |
Aug 27, 2014 | 26.96 | 26.99 | 26.94 | 26.98 | 47,352 | +0.03(+0.10%) |
Aug 26, 2014 | 26.97 | 27.00 | 26.93 | 26.95 | 18,259 | -0.01(-0.05%) |
Aug 25, 2014 | 26.93 | 27.01 | 26.93 | 26.97 | 12,892 | +0.10(+0.38%) |
Aug 22, 2014 | 26.89 | 26.90 | 26.86 | 26.86 | 4,352 | -0.12(-0.43%) |
Aug 21, 2014 | 27.02 | 27.02 | 26.88 | 26.98 | 33,824 | +0.10(+0.36%) |
Aug 20, 2014 | 26.86 | 26.89 | 26.84 | 26.88 | 4,687 | -0.06(-0.23%) |
Aug 19, 2014 | 26.88 | 26.96 | 26.88 | 26.95 | 8,294 | +0.12(+0.43%) |
Aug 18, 2014 | 26.73 | 26.84 | 26.73 | 26.83 | 7,411 | +0.10(+0.38%) |
Aug 15, 2014 | 26.69 | 26.75 | 26.59 | 26.73 | 13,116 | +0.05(+0.20%) |
Aug 14, 2014 | 26.64 | 26.69 | 26.64 | 26.67 | 46,239 | +0.10(+0.39%) |
Aug 13, 2014 | 26.54 | 26.58 | 26.54 | 26.57 | 11,038 | +0.26(+0.99%) |
Aug 12, 2014 | 26.32 | 26.36 | 26.32 | 26.31 | 20,210 | -0.01(-0.03%) |
Aug 11, 2014 | 26.18 | 26.36 | 26.18 | 26.32 | 10,504 | +0.18(+0.71%) |
Aug 08, 2014 | 26.03 | 26.11 | 25.98 | 26.13 | 27,649 | +0.18(+0.68%) |
Aug 07, 2014 | 26.13 | 26.16 | 25.96 | 25.96 | 26,443 | -0.14(-0.55%) |
Aug 06, 2014 | 26.06 | 26.17 | 26.06 | 26.10 | 6,449 | -0.10(-0.40%) |
Aug 05, 2014 | 26.43 | 26.43 | 26.16 | 26.20 | 7,446 | -0.39(-1.47%) |
Aug 04, 2014 | 26.50 | 26.63 | 26.39 | 26.60 | 20,715 | +0.09(+0.33%) |