Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.17 | 26.33 | 25.85 | 26.09 | 165,711 | +0.45(+1.76%) |
Oct 30, 2014 | 25.19 | 25.87 | 25.08 | 25.64 | 163,262 | +0.24(+0.96%) |
Oct 29, 2014 | 25.49 | 25.68 | 25.23 | 25.40 | 237,506 | -0.01(-0.05%) |
Oct 28, 2014 | 24.75 | 25.44 | 24.55 | 25.41 | 120,647 | +0.75(+3.06%) |
Oct 27, 2014 | 24.75 | 24.99 | 24.99 | 24.66 | 115,121 | -0.33(-1.32%) |
Oct 24, 2014 | 24.43 | 25.05 | 24.30 | 24.99 | 138,902 | +0.51(+2.09%) |
Oct 23, 2014 | 24.58 | 24.83 | 24.43 | 24.47 | 125,055 | +0.13(+0.53%) |
Oct 22, 2014 | 24.54 | 24.82 | 24.32 | 24.35 | 230,082 | -0.19(-0.79%) |
Oct 21, 2014 | 24.18 | 24.71 | 23.99 | 24.54 | 200,795 | +0.42(+1.74%) |
Oct 20, 2014 | 24.17 | 24.36 | 23.80 | 24.12 | 326,452 | -0.23(-0.93%) |
Oct 17, 2014 | 24.89 | 24.89 | 24.22 | 24.35 | 319,539 | -0.18(-0.72%) |
Oct 16, 2014 | 23.15 | 25.00 | 22.48 | 24.52 | 581,525 | +0.85(+3.57%) |
Oct 15, 2014 | 23.04 | 23.81 | 22.57 | 23.68 | 365,477 | +0.32(+1.36%) |
Oct 14, 2014 | 22.89 | 23.53 | 22.81 | 23.36 | 293,403 | +0.53(+2.32%) |
Oct 13, 2014 | 23.11 | 23.23 | 22.73 | 22.83 | 383,206 | -0.32(-1.37%) |
Oct 10, 2014 | 23.57 | 24.02 | 23.14 | 23.15 | 320,095 | -0.62(-2.61%) |
Oct 09, 2014 | 24.43 | 24.58 | 23.66 | 23.77 | 273,663 | -0.68(-2.76%) |
Oct 08, 2014 | 23.43 | 24.47 | 23.25 | 24.44 | 364,066 | +1.04(+4.45%) |
Oct 07, 2014 | 23.67 | 23.67 | 23.05 | 23.40 | 274,207 | -0.40(-1.66%) |
Oct 06, 2014 | 23.51 | 23.86 | 23.43 | 23.80 | 274,905 | +0.33(+1.40%) |
Oct 03, 2014 | 23.62 | 23.69 | 23.45 | 23.47 | 132,274 | -0.04(-0.16%) |
Oct 02, 2014 | 23.10 | 23.68 | 23.01 | 23.51 | 215,683 | +0.31(+1.34%) |
Oct 01, 2014 | 23.39 | 23.42 | 22.94 | 23.20 | 241,404 | -0.21(-0.88%) |
Sep 30, 2014 | 23.57 | 23.73 | 23.30 | 23.40 | 162,483 | -0.28(-1.18%) |
Sep 29, 2014 | 23.99 | 24.07 | 23.56 | 23.68 | 176,938 | -0.61(-2.53%) |
Sep 26, 2014 | 23.89 | 24.36 | 23.67 | 24.30 | 136,472 | +0.49(+2.05%) |
Sep 25, 2014 | 23.99 | 24.10 | 23.52 | 23.81 | 122,714 | -0.24(-1.01%) |
Sep 24, 2014 | 24.05 | 24.22 | 23.96 | 24.05 | 178,739 | +0.07(+0.30%) |
Sep 23, 2014 | 23.85 | 24.07 | 23.79 | 23.98 | 382,518 | +0.12(+0.51%) |
Sep 22, 2014 | 23.91 | 23.91 | 23.59 | 23.86 | 204,760 | -0.19(-0.81%) |
Sep 19, 2014 | 25.12 | 25.12 | 24.01 | 24.05 | 287,378 | -1.02(-4.08%) |
Sep 18, 2014 | 24.98 | 25.22 | 24.93 | 25.08 | 122,884 | +0.15(+0.61%) |
Sep 17, 2014 | 25.22 | 25.22 | 24.77 | 24.93 | 104,134 | -0.22(-0.87%) |
Sep 16, 2014 | 24.85 | 25.25 | 24.52 | 25.14 | 131,270 | +0.20(+0.81%) |
Sep 15, 2014 | 25.06 | 25.10 | 24.89 | 24.94 | 73,039 | -0.18(-0.70%) |
Sep 12, 2014 | 25.78 | 25.82 | 24.99 | 25.12 | 193,322 | -0.62(-2.41%) |
Sep 11, 2014 | 25.81 | 26.17 | 25.48 | 25.74 | 158,784 | -0.23(-0.87%) |
Sep 10, 2014 | 25.72 | 26.00 | 25.67 | 25.97 | 171,302 | +0.21(+0.83%) |
Sep 09, 2014 | 26.09 | 26.09 | 25.59 | 25.75 | 117,265 | -0.43(-1.63%) |
Sep 08, 2014 | 25.97 | 26.25 | 25.87 | 26.18 | 69,508 | +0.11(+0.42%) |
Sep 05, 2014 | 25.89 | 26.12 | 25.67 | 26.07 | 115,410 | +0.19(+0.75%) |
Sep 04, 2014 | 26.80 | 26.80 | 25.80 | 25.87 | 173,766 | -0.85(-3.17%) |
Sep 03, 2014 | 26.83 | 26.83 | 26.53 | 26.72 | 365,262 | +0.11(+0.41%) |
Sep 02, 2014 | 26.59 | 26.76 | 26.44 | 26.61 | 114,426 | +0.18(+0.66%) |
Aug 29, 2014 | 26.19 | 26.44 | 26.44 | 26.44 | 119,847 | +0.38(+1.44%) |
Aug 28, 2014 | 26.19 | 26.19 | 25.95 | 26.06 | 84,497 | -0.16(-0.62%) |
Aug 27, 2014 | 26.31 | 26.34 | 26.14 | 26.22 | 87,619 | -0.09(-0.35%) |
Aug 26, 2014 | 26.14 | 26.45 | 26.21 | 26.31 | 112,556 | +0.10(+0.39%) |
Aug 25, 2014 | 26.36 | 26.56 | 26.09 | 26.21 | 147,769 | +0.07(+0.28%) |
Aug 22, 2014 | 26.51 | 26.51 | 26.10 | 26.14 | 131,304 | -0.25(-0.94%) |
Aug 21, 2014 | 26.24 | 26.64 | 26.08 | 26.39 | 198,547 | +0.21(+0.79%) |
Aug 20, 2014 | 26.22 | 26.49 | 25.95 | 26.18 | 141,841 | -0.07(-0.28%) |
Aug 19, 2014 | 26.37 | 26.48 | 26.10 | 26.25 | 140,715 | -0.05(-0.21%) |
Aug 18, 2014 | 26.37 | 26.68 | 26.22 | 26.31 | 190,937 | +0.16(+0.63%) |
Aug 15, 2014 | 26.57 | 26.60 | 25.75 | 26.14 | 139,672 | -0.20(-0.76%) |
Aug 14, 2014 | 26.43 | 26.60 | 26.14 | 26.34 | 71,004 | -0.09(-0.34%) |
Aug 13, 2014 | 26.22 | 26.51 | 26.02 | 26.44 | 104,252 | +0.32(+1.23%) |
Aug 12, 2014 | 26.05 | 26.27 | 25.84 | 26.11 | 202,036 | -0.01(-0.02%) |
Aug 11, 2014 | 25.82 | 26.42 | 25.52 | 26.12 | 166,461 | +0.38(+1.48%) |
Aug 08, 2014 | 25.37 | 25.87 | 25.24 | 25.74 | 124,479 | +0.40(+1.58%) |
Aug 07, 2014 | 25.84 | 25.94 | 25.09 | 25.34 | 142,310 | -0.40(-1.55%) |
Aug 06, 2014 | 25.10 | 25.86 | 24.95 | 25.74 | 162,530 | +0.56(+2.24%) |
Aug 05, 2014 | 25.40 | 25.48 | 25.01 | 25.18 | 95,158 | -0.36(-1.40%) |
Aug 04, 2014 | 25.34 | 25.56 | 25.07 | 25.53 | 143,490 | +0.30(+1.18%) |