Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.87 | 24.98 | 24.63 | 24.78 | 433,737 | -0.04(-0.16%) |
Oct 30, 2014 | 24.87 | 25.06 | 24.80 | 24.82 | 435,827 | -0.10(-0.40%) |
Oct 29, 2014 | 25.30 | 25.40 | 24.84 | 24.92 | 596,714 | -0.31(-1.23%) |
Oct 28, 2014 | 25.25 | 25.29 | 25.13 | 25.22 | 791,468 | +0.14(+0.58%) |
Oct 27, 2014 | 25.27 | 25.32 | 24.99 | 25.08 | 680,419 | -0.24(-0.96%) |
Oct 24, 2014 | 25.14 | 25.40 | 25.14 | 25.32 | 500,605 | +0.25(+1.00%) |
Oct 23, 2014 | 24.84 | 25.26 | 24.64 | 25.07 | 1,060,283 | -0.35(-1.37%) |
Oct 22, 2014 | 25.51 | 25.59 | 25.24 | 25.42 | 887,454 | -0.37(-1.43%) |
Oct 21, 2014 | 25.63 | 25.83 | 25.48 | 25.79 | 494,842 | +0.30(+1.19%) |
Oct 20, 2014 | 24.76 | 25.57 | 24.76 | 25.49 | 723,776 | +0.82(+3.31%) |
Oct 17, 2014 | 24.54 | 24.71 | 24.22 | 24.67 | 493,166 | +0.28(+1.13%) |
Oct 16, 2014 | 23.98 | 24.69 | 23.90 | 24.40 | 496,371 | +0.01(+0.03%) |
Oct 15, 2014 | 24.22 | 24.46 | 23.73 | 24.39 | 717,895 | +0.11(+0.46%) |
Oct 14, 2014 | 24.47 | 24.70 | 24.21 | 24.28 | 544,100 | -0.13(-0.54%) |
Oct 13, 2014 | 24.76 | 24.90 | 24.38 | 24.41 | 467,169 | -0.31(-1.25%) |
Oct 10, 2014 | 25.07 | 25.34 | 24.71 | 24.72 | 477,284 | -0.47(-1.86%) |
Oct 09, 2014 | 25.18 | 25.26 | 25.02 | 25.19 | 483,835 | -0.08(-0.31%) |
Oct 08, 2014 | 25.07 | 25.45 | 24.90 | 25.26 | 477,520 | +0.17(+0.68%) |
Oct 07, 2014 | 25.03 | 25.15 | 24.99 | 25.09 | 417,252 | -0.01(-0.05%) |
Oct 06, 2014 | 24.92 | 25.26 | 24.87 | 25.11 | 453,883 | +0.33(+1.33%) |
Oct 03, 2014 | 24.69 | 24.91 | 24.62 | 24.78 | 401,358 | -0.04(-0.16%) |
Oct 02, 2014 | 24.64 | 24.89 | 24.59 | 24.82 | 729,726 | +0.21(+0.86%) |
Oct 01, 2014 | 24.49 | 24.79 | 24.44 | 24.61 | 548,848 | -0.02(-0.08%) |
Sep 30, 2014 | 24.67 | 24.82 | 24.48 | 24.63 | 393,114 | -0.05(-0.19%) |
Sep 29, 2014 | 25.11 | 25.14 | 24.59 | 24.67 | 656,603 | -0.57(-2.24%) |
Sep 26, 2014 | 25.03 | 25.26 | 24.74 | 25.24 | 1,024,177 | +0.22(+0.89%) |
Sep 25, 2014 | 25.43 | 25.55 | 25.00 | 25.01 | 532,278 | -0.57(-2.24%) |
Sep 24, 2014 | 25.77 | 25.81 | 25.45 | 25.59 | 317,263 | -0.24(-0.94%) |
Sep 23, 2014 | 25.92 | 26.13 | 25.80 | 25.83 | 376,844 | -0.09(-0.36%) |
Sep 22, 2014 | 25.99 | 26.20 | 25.88 | 25.92 | 381,528 | -0.18(-0.71%) |
Sep 19, 2014 | 26.65 | 26.67 | 26.03 | 26.11 | 785,107 | -0.51(-1.93%) |
Sep 18, 2014 | 26.53 | 26.67 | 26.52 | 26.62 | 346,627 | +0.13(+0.50%) |
Sep 17, 2014 | 26.58 | 26.75 | 26.42 | 26.49 | 351,438 | -0.01(-0.05%) |
Sep 16, 2014 | 26.67 | 26.69 | 26.33 | 26.50 | 280,659 | -0.14(-0.52%) |
Sep 15, 2014 | 26.63 | 26.88 | 26.50 | 26.64 | 298,622 | +0.01(+0.05%) |
Sep 12, 2014 | 26.57 | 26.90 | 26.48 | 26.63 | 300,752 | -0.06(-0.22%) |
Sep 11, 2014 | 26.50 | 26.77 | 26.49 | 26.69 | 246,534 | +0.03(+0.12%) |
Sep 10, 2014 | 26.51 | 26.70 | 26.49 | 26.65 | 255,254 | +0.10(+0.39%) |
Sep 09, 2014 | 26.43 | 26.57 | 26.26 | 26.55 | 297,029 | +0.08(+0.30%) |
Sep 08, 2014 | 26.67 | 26.79 | 26.46 | 26.47 | 281,495 | -0.33(-1.21%) |
Sep 05, 2014 | 26.84 | 26.88 | 26.65 | 26.80 | 213,300 | -0.05(-0.17%) |
Sep 04, 2014 | 26.77 | 27.03 | 26.77 | 26.84 | 209,261 | +0.15(+0.56%) |
Sep 03, 2014 | 26.54 | 26.73 | 26.49 | 26.69 | 337,269 | +0.29(+1.08%) |
Sep 02, 2014 | 26.54 | 26.54 | 26.38 | 26.41 | 265,539 | -0.14(-0.51%) |
Aug 29, 2014 | 26.74 | 26.54 | 26.54 | 26.54 | 487,001 | -0.19(-0.71%) |
Aug 28, 2014 | 26.60 | 26.76 | 26.54 | 26.73 | 219,722 | +0.08(+0.32%) |
Aug 27, 2014 | 26.25 | 26.71 | 26.25 | 26.65 | 435,564 | +0.46(+1.76%) |
Aug 26, 2014 | 26.17 | 26.32 | 26.15 | 26.18 | 322,727 | +0.03(+0.10%) |
Aug 25, 2014 | 26.00 | 26.28 | 25.95 | 26.16 | 286,684 | +0.08(+0.32%) |
Aug 22, 2014 | 26.06 | 26.10 | 25.98 | 26.07 | 245,649 | +0.07(+0.28%) |
Aug 21, 2014 | 26.00 | 26.07 | 25.88 | 26.00 | 246,881 | +0.07(+0.28%) |
Aug 20, 2014 | 25.88 | 25.99 | 25.74 | 25.93 | 254,960 | +0.05(+0.20%) |
Aug 19, 2014 | 25.81 | 25.95 | 25.76 | 25.88 | 345,245 | +0.06(+0.23%) |
Aug 18, 2014 | 25.91 | 25.98 | 25.79 | 25.82 | 252,809 | -0.01(-0.05%) |
Aug 15, 2014 | 25.86 | 25.99 | 25.51 | 25.83 | 256,328 | -0.03(-0.13%) |
Aug 14, 2014 | 25.73 | 25.88 | 25.67 | 25.87 | 266,475 | +0.21(+0.81%) |
Aug 13, 2014 | 25.75 | 25.78 | 25.58 | 25.66 | 336,784 | -0.06(-0.23%) |
Aug 12, 2014 | 25.41 | 25.76 | 25.35 | 25.72 | 417,668 | +0.26(+1.02%) |
Aug 11, 2014 | 25.16 | 25.47 | 25.14 | 25.46 | 315,493 | +0.38(+1.50%) |
Aug 08, 2014 | 24.95 | 25.11 | 24.85 | 25.08 | 686,501 | +0.08(+0.31%) |
Aug 07, 2014 | 25.35 | 25.36 | 24.86 | 25.00 | 328,256 | -0.29(-1.16%) |
Aug 06, 2014 | 25.36 | 25.48 | 25.25 | 25.29 | 245,083 | -0.05(-0.21%) |
Aug 05, 2014 | 25.27 | 25.55 | 25.06 | 25.35 | 347,776 | -0.14(-0.54%) |
Aug 04, 2014 | 25.28 | 25.50 | 25.20 | 25.48 | 259,268 | +0.25(+1.01%) |