Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.30 | 26.30 | 26.21 | 26.25 | 68,636 | -0.03(-0.13%) |
Nov 26, 2014 | 26.17 | 26.29 | 26.29 | 26.29 | 136,620 | +0.07(+0.27%) |
Nov 25, 2014 | 26.25 | 26.25 | 26.17 | 26.22 | 177,060 | +0.02(+0.07%) |
Nov 24, 2014 | 26.18 | 26.20 | 26.14 | 26.20 | 205,053 | +0.06(+0.23%) |
Nov 21, 2014 | 26.23 | 26.23 | 26.10 | 26.14 | 235,000 | +0.10(+0.40%) |
Nov 20, 2014 | 25.93 | 26.04 | 25.93 | 26.03 | 201,084 | +0.02(+0.07%) |
Nov 19, 2014 | 26.00 | 26.08 | 25.96 | 26.02 | 123,684 | -0.05(-0.20%) |
Nov 18, 2014 | 25.95 | 26.08 | 25.92 | 26.07 | 149,816 | +0.14(+0.54%) |
Nov 17, 2014 | 25.95 | 25.95 | 25.90 | 25.93 | 146,368 | +0.03(+0.10%) |
Nov 14, 2014 | 25.95 | 25.95 | 25.84 | 25.90 | 112,326 | +0.00(+0.00%) |
Nov 13, 2014 | 25.91 | 25.94 | 25.88 | 25.90 | 160,136 | +0.01(+0.03%) |
Nov 12, 2014 | 25.91 | 25.91 | 25.86 | 25.90 | 134,496 | -0.03(-0.13%) |
Nov 11, 2014 | 25.87 | 25.93 | 25.87 | 25.93 | 230,244 | +0.03(+0.10%) |
Nov 10, 2014 | 25.89 | 25.92 | 25.86 | 25.90 | 264,754 | +0.04(+0.17%) |
Nov 07, 2014 | 25.94 | 25.97 | 25.83 | 25.86 | 185,006 | -0.03(-0.10%) |
Nov 06, 2014 | 25.90 | 26.79 | 25.84 | 25.89 | 173,885 | -0.01(-0.03%) |
Nov 05, 2014 | 25.90 | 25.96 | 25.83 | 25.90 | 301,800 | +0.03(+0.10%) |
Nov 04, 2014 | 25.88 | 25.90 | 25.80 | 25.87 | 158,424 | -0.06(-0.24%) |
Nov 03, 2014 | 25.97 | 25.98 | 25.90 | 25.93 | 154,528 | -0.01(-0.03%) |
Oct 31, 2014 | 25.92 | 25.97 | 25.90 | 25.94 | 225,892 | +0.12(+0.47%) |
Oct 30, 2014 | 25.73 | 25.83 | 25.70 | 25.82 | 102,589 | +0.08(+0.30%) |
Oct 29, 2014 | 25.80 | 26.42 | 25.67 | 25.74 | 115,327 | -0.09(-0.34%) |
Oct 28, 2014 | 25.71 | 25.83 | 25.71 | 25.83 | 137,478 | +0.15(+0.58%) |
Oct 27, 2014 | 25.65 | 25.68 | 25.70 | 25.68 | 162,173 | -0.03(-0.10%) |
Oct 24, 2014 | 25.60 | 25.70 | 25.60 | 25.70 | 112,351 | +0.09(+0.34%) |
Oct 23, 2014 | 25.60 | 25.68 | 25.57 | 25.62 | 100,119 | +0.12(+0.48%) |
Oct 22, 2014 | 25.63 | 25.63 | 25.49 | 25.49 | 135,858 | -0.10(-0.41%) |
Oct 21, 2014 | 25.44 | 25.61 | 25.43 | 25.60 | 233,015 | +0.24(+0.93%) |
Oct 20, 2014 | 25.24 | 25.38 | 25.24 | 25.36 | 125,785 | +0.09(+0.36%) |
Oct 17, 2014 | 25.18 | 25.33 | 25.18 | 25.27 | 181,827 | +0.22(+0.86%) |
Oct 16, 2014 | 24.85 | 25.15 | 24.85 | 25.06 | 118,822 | -0.01(-0.03%) |
Oct 15, 2014 | 25.04 | 25.10 | 24.88 | 25.07 | 267,296 | -0.08(-0.31%) |
Oct 14, 2014 | 25.22 | 25.24 | 25.09 | 25.15 | 121,733 | +0.00(+0.00%) |
Oct 13, 2014 | 25.38 | 25.38 | 25.14 | 25.15 | 335,009 | -0.17(-0.65%) |
Oct 10, 2014 | 25.53 | 25.53 | 25.30 | 25.31 | 238,421 | -0.21(-0.82%) |
Oct 09, 2014 | 25.71 | 25.72 | 25.51 | 25.52 | 380,020 | -0.26(-1.00%) |
Oct 08, 2014 | 25.59 | 25.78 | 25.51 | 25.78 | 331,836 | +0.17(+0.67%) |
Oct 07, 2014 | 25.70 | 25.70 | 25.60 | 25.61 | 1,238,781 | -0.14(-0.53%) |
Oct 06, 2014 | 25.78 | 25.81 | 25.70 | 25.75 | 146,522 | +0.01(+0.03%) |
Oct 03, 2014 | 25.71 | 25.76 | 25.65 | 25.74 | 102,311 | +0.07(+0.27%) |
Oct 02, 2014 | 25.69 | 25.71 | 25.56 | 25.67 | 286,881 | -0.02(-0.07%) |
Oct 01, 2014 | 25.83 | 25.83 | 25.66 | 25.69 | 147,398 | -0.16(-0.61%) |
Sep 30, 2014 | 25.92 | 25.92 | 25.82 | 25.84 | 76,830 | -0.04(-0.17%) |
Sep 29, 2014 | 25.85 | 26.08 | 25.77 | 25.89 | 134,490 | -0.03(-0.13%) |
Sep 26, 2014 | 25.88 | 25.96 | 25.83 | 25.92 | 92,001 | +0.06(+0.24%) |
Sep 25, 2014 | 26.03 | 26.03 | 25.83 | 25.86 | 182,955 | -0.18(-0.70%) |
Sep 24, 2014 | 25.94 | 26.05 | 25.91 | 26.04 | 102,009 | +0.11(+0.44%) |
Sep 23, 2014 | 25.96 | 25.99 | 25.91 | 25.93 | 254,340 | -0.03(-0.13%) |
Sep 22, 2014 | 26.04 | 26.14 | 25.96 | 25.97 | 154,997 | -0.10(-0.40%) |
Sep 19, 2014 | 26.18 | 26.20 | 26.04 | 26.07 | 201,691 | -0.04(-0.17%) |
Sep 18, 2014 | 26.14 | 26.14 | 26.07 | 26.11 | 84,074 | +0.04(+0.17%) |
Sep 17, 2014 | 26.09 | 26.15 | 26.06 | 26.07 | 88,372 | +0.01(+0.03%) |
Sep 16, 2014 | 25.96 | 26.09 | 25.94 | 26.06 | 108,907 | +0.10(+0.37%) |
Sep 15, 2014 | 26.04 | 26.04 | 25.93 | 25.97 | 115,067 | -0.06(-0.22%) |
Sep 12, 2014 | 26.11 | 26.11 | 25.99 | 26.02 | 130,962 | -0.11(-0.41%) |
Sep 11, 2014 | 26.10 | 26.13 | 26.09 | 26.13 | 117,859 | -0.01(-0.03%) |
Sep 10, 2014 | 26.09 | 26.09 | 26.05 | 26.14 | 108,003 | +0.04(+0.16%) |
Sep 09, 2014 | 26.21 | 26.26 | 26.08 | 26.10 | 192,969 | -0.10(-0.40%) |
Sep 08, 2014 | 26.26 | 26.26 | 26.16 | 26.20 | 83,393 | -0.05(-0.20%) |
Sep 05, 2014 | 26.17 | 26.26 | 26.17 | 26.25 | 361,809 | +0.08(+0.30%) |
Sep 04, 2014 | 26.30 | 26.30 | 26.16 | 26.17 | 151,245 | -0.08(-0.30%) |
Sep 03, 2014 | 26.24 | 26.29 | 26.22 | 26.25 | 1,886,704 | +0.02(+0.07%) |