Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.45 | 26.45 | 26.17 | 26.17 | 2,762 | -0.13(-0.50%) |
Nov 26, 2014 | 26.22 | 26.30 | 26.30 | 26.30 | 21,107 | +0.00(+0.00%) |
Nov 25, 2014 | 26.21 | 26.30 | 26.14 | 26.30 | 35,435 | +0.14(+0.55%) |
Nov 24, 2014 | 26.24 | 26.24 | 26.10 | 26.16 | 107,899 | +0.05(+0.19%) |
Nov 21, 2014 | 26.29 | 26.29 | 26.07 | 26.11 | 35,279 | +0.15(+0.56%) |
Nov 20, 2014 | 25.94 | 25.97 | 25.85 | 25.97 | 43,013 | +0.00(+0.01%) |
Nov 19, 2014 | 25.87 | 25.97 | 25.87 | 25.96 | 32,209 | -0.07(-0.28%) |
Nov 18, 2014 | 25.96 | 26.07 | 25.96 | 26.04 | 11,503 | +0.12(+0.46%) |
Nov 17, 2014 | 25.93 | 26.01 | 25.90 | 25.92 | 20,496 | -0.01(-0.06%) |
Nov 14, 2014 | 25.96 | 25.97 | 25.92 | 25.93 | 7,820 | -0.01(-0.06%) |
Nov 13, 2014 | 26.04 | 26.04 | 25.87 | 25.95 | 22,697 | -0.01(-0.03%) |
Nov 12, 2014 | 26.12 | 26.12 | 25.87 | 25.96 | 12,944 | -0.03(-0.11%) |
Nov 11, 2014 | 25.98 | 25.99 | 25.96 | 25.99 | 14,261 | +0.05(+0.20%) |
Nov 10, 2014 | 26.07 | 26.07 | 25.90 | 25.93 | 6,947 | +0.09(+0.34%) |
Nov 07, 2014 | 26.27 | 26.27 | 25.79 | 25.85 | 18,304 | -0.01(-0.06%) |
Nov 06, 2014 | 26.05 | 26.05 | 25.77 | 25.86 | 24,486 | -0.05(-0.20%) |
Nov 05, 2014 | 25.91 | 25.91 | 25.82 | 25.91 | 9,732 | +0.02(+0.09%) |
Nov 04, 2014 | 25.87 | 25.89 | 25.81 | 25.89 | 14,625 | -0.10(-0.40%) |
Nov 03, 2014 | 26.04 | 26.04 | 25.93 | 25.99 | 28,389 | +0.04(+0.17%) |
Oct 31, 2014 | 25.93 | 25.99 | 25.93 | 25.95 | 23,639 | +0.22(+0.86%) |
Oct 30, 2014 | 25.56 | 25.81 | 25.53 | 25.73 | 27,285 | +0.18(+0.71%) |
Oct 29, 2014 | 25.58 | 25.71 | 25.53 | 25.55 | 17,407 | -0.07(-0.28%) |
Oct 28, 2014 | 25.54 | 25.64 | 25.51 | 25.62 | 12,484 | +0.24(+0.94%) |
Oct 27, 2014 | 25.45 | 25.46 | 25.44 | 25.38 | 11,241 | -0.06(-0.25%) |
Oct 24, 2014 | 25.48 | 25.48 | 25.36 | 25.44 | 5,240 | +0.06(+0.24%) |
Oct 23, 2014 | 25.37 | 25.42 | 25.37 | 25.38 | 2,776 | +0.22(+0.88%) |
Oct 22, 2014 | 25.39 | 25.39 | 25.16 | 25.16 | 11,579 | -0.11(-0.42%) |
Oct 21, 2014 | 25.19 | 25.32 | 25.19 | 25.27 | 31,355 | +0.26(+1.03%) |
Oct 20, 2014 | 24.77 | 25.04 | 24.77 | 25.01 | 20,747 | +0.16(+0.65%) |
Oct 17, 2014 | 24.76 | 24.89 | 24.63 | 24.85 | 4,949 | +0.21(+0.87%) |
Oct 16, 2014 | 24.48 | 24.73 | 24.46 | 24.63 | 170,349 | +0.08(+0.33%) |
Oct 15, 2014 | 24.56 | 24.69 | 24.32 | 24.55 | 282,770 | -0.18(-0.75%) |
Oct 14, 2014 | 24.76 | 24.89 | 24.74 | 24.74 | 9,238 | +0.05(+0.21%) |
Oct 13, 2014 | 24.99 | 24.99 | 24.68 | 24.68 | 42,517 | -0.15(-0.60%) |
Oct 10, 2014 | 25.00 | 25.04 | 24.81 | 24.83 | 10,469 | -0.28(-1.12%) |
Oct 09, 2014 | 25.50 | 25.50 | 25.08 | 25.11 | 26,814 | -0.37(-1.45%) |
Oct 08, 2014 | 25.05 | 25.48 | 25.05 | 25.48 | 20,567 | +0.35(+1.41%) |
Oct 07, 2014 | 25.28 | 25.30 | 25.13 | 25.13 | 15,181 | -0.28(-1.11%) |
Oct 06, 2014 | 25.48 | 25.49 | 25.37 | 25.41 | 11,085 | +0.10(+0.38%) |
Oct 03, 2014 | 25.31 | 25.36 | 25.25 | 25.31 | 5,042 | +0.14(+0.55%) |
Oct 02, 2014 | 25.23 | 25.23 | 24.97 | 25.17 | 15,661 | -0.13(-0.52%) |
Oct 01, 2014 | 25.39 | 25.42 | 25.24 | 25.31 | 11,433 | -0.19(-0.74%) |
Sep 30, 2014 | 25.47 | 25.58 | 25.46 | 25.49 | 29,661 | -0.05(-0.21%) |
Sep 29, 2014 | 25.67 | 25.67 | 25.42 | 25.55 | 38,789 | -0.09(-0.36%) |
Sep 26, 2014 | 25.59 | 25.68 | 25.56 | 25.64 | 6,649 | +0.09(+0.36%) |
Sep 25, 2014 | 25.69 | 25.76 | 25.52 | 25.55 | 29,785 | -0.28(-1.08%) |
Sep 24, 2014 | 25.71 | 25.83 | 25.71 | 25.83 | 9,047 | +0.11(+0.43%) |
Sep 23, 2014 | 25.76 | 25.82 | 25.71 | 25.72 | 5,213 | -0.10(-0.40%) |
Sep 22, 2014 | 25.98 | 25.98 | 25.78 | 25.82 | 36,687 | -0.16(-0.62%) |
Sep 19, 2014 | 26.07 | 26.07 | 25.91 | 25.98 | 20,311 | +0.02(+0.07%) |
Sep 18, 2014 | 25.98 | 26.01 | 25.94 | 25.96 | 3,911 | +0.06(+0.22%) |
Sep 17, 2014 | 26.11 | 26.11 | 25.91 | 25.91 | 6,543 | -0.06(-0.23%) |
Sep 16, 2014 | 25.78 | 26.02 | 25.78 | 25.97 | 32,922 | +0.11(+0.43%) |
Sep 15, 2014 | 25.86 | 25.86 | 25.80 | 25.86 | 143,410 | -0.04(-0.16%) |
Sep 12, 2014 | 26.02 | 26.02 | 25.83 | 25.90 | 29,141 | -0.19(-0.71%) |
Sep 11, 2014 | 26.11 | 26.11 | 26.00 | 26.08 | 29,104 | -0.04(-0.17%) |
Sep 10, 2014 | 26.50 | 26.50 | 26.04 | 26.13 | 17,628 | +0.01(+0.03%) |
Sep 09, 2014 | 26.28 | 26.28 | 26.11 | 26.12 | 72,914 | -0.14(-0.53%) |
Sep 08, 2014 | 26.36 | 26.36 | 26.20 | 26.26 | 20,174 | -0.14(-0.53%) |
Sep 05, 2014 | 26.65 | 26.65 | 26.26 | 26.40 | 9,287 | +0.12(+0.45%) |
Sep 04, 2014 | 26.47 | 26.47 | 26.28 | 26.28 | 57,715 | -0.15(-0.56%) |
Sep 03, 2014 | 26.47 | 26.47 | 26.37 | 26.43 | 8,143 | +0.15(+0.59%) |