Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.44 | 26.68 | 26.29 | 26.45 | 262,496 | -0.12(-0.47%) |
Nov 26, 2014 | 26.45 | 26.57 | 26.57 | 26.57 | 350,552 | +0.13(+0.50%) |
Nov 25, 2014 | 26.24 | 26.53 | 26.09 | 26.44 | 483,577 | +0.28(+1.06%) |
Nov 24, 2014 | 26.42 | 26.59 | 25.99 | 26.16 | 519,954 | -0.26(-0.99%) |
Nov 21, 2014 | 26.47 | 26.61 | 26.24 | 26.43 | 359,404 | +0.18(+0.68%) |
Nov 20, 2014 | 26.36 | 26.64 | 26.07 | 26.25 | 611,932 | -0.18(-0.67%) |
Nov 19, 2014 | 26.01 | 26.54 | 25.94 | 26.43 | 754,415 | +0.37(+1.41%) |
Nov 18, 2014 | 25.73 | 26.11 | 25.70 | 26.06 | 576,215 | +0.39(+1.51%) |
Nov 17, 2014 | 25.17 | 25.83 | 25.15 | 25.67 | 654,669 | +0.45(+1.77%) |
Nov 14, 2014 | 25.07 | 25.26 | 24.96 | 25.23 | 370,009 | +0.18(+0.74%) |
Nov 13, 2014 | 25.03 | 25.08 | 24.83 | 25.04 | 392,275 | +0.07(+0.29%) |
Nov 12, 2014 | 24.75 | 24.98 | 24.71 | 24.97 | 515,977 | +0.22(+0.90%) |
Nov 11, 2014 | 24.67 | 24.89 | 24.67 | 24.75 | 349,223 | +0.14(+0.56%) |
Nov 10, 2014 | 24.55 | 24.69 | 24.47 | 24.61 | 376,457 | +0.12(+0.48%) |
Nov 07, 2014 | 24.60 | 24.77 | 24.45 | 24.49 | 598,345 | -0.01(-0.05%) |
Nov 06, 2014 | 25.01 | 25.05 | 24.37 | 24.50 | 504,140 | -0.53(-2.13%) |
Nov 05, 2014 | 24.87 | 25.11 | 24.74 | 25.03 | 538,707 | +0.16(+0.63%) |
Nov 04, 2014 | 24.69 | 24.91 | 24.57 | 24.88 | 640,874 | +0.08(+0.32%) |
Nov 03, 2014 | 24.69 | 24.82 | 24.59 | 24.80 | 372,159 | +0.05(+0.21%) |
Oct 31, 2014 | 24.84 | 24.95 | 24.59 | 24.75 | 434,297 | -0.04(-0.16%) |
Oct 30, 2014 | 24.84 | 25.03 | 24.77 | 24.78 | 436,389 | -0.10(-0.40%) |
Oct 29, 2014 | 25.27 | 25.36 | 24.80 | 24.88 | 597,484 | -0.31(-1.23%) |
Oct 28, 2014 | 25.22 | 25.26 | 25.10 | 25.19 | 792,489 | +0.14(+0.58%) |
Oct 27, 2014 | 25.24 | 25.29 | 24.96 | 25.05 | 681,297 | -0.24(-0.96%) |
Oct 24, 2014 | 25.11 | 25.37 | 25.11 | 25.29 | 501,251 | +0.25(+1.00%) |
Oct 23, 2014 | 24.81 | 25.23 | 24.61 | 25.04 | 1,061,651 | -0.35(-1.37%) |
Oct 22, 2014 | 25.47 | 25.55 | 25.21 | 25.39 | 888,599 | -0.37(-1.43%) |
Oct 21, 2014 | 25.60 | 25.80 | 25.45 | 25.76 | 495,481 | +0.30(+1.19%) |
Oct 20, 2014 | 24.73 | 25.53 | 24.73 | 25.46 | 724,710 | +0.82(+3.31%) |
Oct 17, 2014 | 24.51 | 24.68 | 24.19 | 24.64 | 493,803 | +0.28(+1.13%) |
Oct 16, 2014 | 23.95 | 24.65 | 23.86 | 24.36 | 497,012 | +0.01(+0.03%) |
Oct 15, 2014 | 24.19 | 24.43 | 23.70 | 24.36 | 718,822 | +0.11(+0.46%) |
Oct 14, 2014 | 24.44 | 24.67 | 24.18 | 24.25 | 544,802 | -0.13(-0.54%) |
Oct 13, 2014 | 24.73 | 24.87 | 24.34 | 24.38 | 467,772 | -0.31(-1.25%) |
Oct 10, 2014 | 25.04 | 25.30 | 24.68 | 24.69 | 477,900 | -0.47(-1.86%) |
Oct 09, 2014 | 25.15 | 25.23 | 24.99 | 25.15 | 484,459 | -0.08(-0.31%) |
Oct 08, 2014 | 25.03 | 25.42 | 24.86 | 25.23 | 478,136 | +0.17(+0.68%) |
Oct 07, 2014 | 25.00 | 25.11 | 24.96 | 25.06 | 417,790 | -0.01(-0.05%) |
Oct 06, 2014 | 24.89 | 25.23 | 24.84 | 25.07 | 454,469 | +0.33(+1.33%) |
Oct 03, 2014 | 24.65 | 24.88 | 24.59 | 24.75 | 401,875 | -0.04(-0.16%) |
Oct 02, 2014 | 24.61 | 24.86 | 24.56 | 24.78 | 730,668 | +0.21(+0.86%) |
Oct 01, 2014 | 24.46 | 24.76 | 24.40 | 24.57 | 549,557 | -0.02(-0.08%) |
Sep 30, 2014 | 24.63 | 24.78 | 24.45 | 24.59 | 393,621 | -0.05(-0.19%) |
Sep 29, 2014 | 25.08 | 25.11 | 24.56 | 24.64 | 657,450 | -0.57(-2.24%) |
Sep 26, 2014 | 25.00 | 25.23 | 24.71 | 25.21 | 1,025,499 | +0.22(+0.89%) |
Sep 25, 2014 | 25.40 | 25.51 | 24.97 | 24.98 | 532,965 | -0.57(-2.24%) |
Sep 24, 2014 | 25.74 | 25.78 | 25.42 | 25.55 | 317,673 | -0.24(-0.94%) |
Sep 23, 2014 | 25.88 | 26.09 | 25.76 | 25.80 | 377,331 | -0.09(-0.36%) |
Sep 22, 2014 | 25.96 | 26.16 | 25.84 | 25.89 | 382,020 | -0.18(-0.71%) |
Sep 19, 2014 | 26.62 | 26.63 | 25.99 | 26.07 | 786,120 | -0.51(-1.93%) |
Sep 18, 2014 | 26.50 | 26.63 | 26.49 | 26.59 | 347,074 | +0.13(+0.50%) |
Sep 17, 2014 | 26.55 | 26.71 | 26.39 | 26.45 | 351,891 | -0.01(-0.05%) |
Sep 16, 2014 | 26.63 | 26.65 | 26.30 | 26.47 | 281,021 | -0.14(-0.52%) |
Sep 15, 2014 | 26.59 | 26.84 | 26.47 | 26.61 | 299,007 | +0.01(+0.05%) |
Sep 12, 2014 | 26.54 | 26.86 | 26.44 | 26.59 | 301,140 | -0.06(-0.22%) |
Sep 11, 2014 | 26.47 | 26.74 | 26.45 | 26.65 | 246,852 | +0.03(+0.12%) |
Sep 10, 2014 | 26.48 | 26.66 | 26.46 | 26.62 | 255,584 | +0.10(+0.39%) |
Sep 09, 2014 | 26.39 | 26.53 | 26.22 | 26.52 | 297,412 | +0.08(+0.30%) |
Sep 08, 2014 | 26.63 | 26.76 | 26.43 | 26.44 | 281,859 | -0.32(-1.21%) |
Sep 05, 2014 | 26.81 | 26.85 | 26.61 | 26.76 | 213,575 | -0.05(-0.17%) |
Sep 04, 2014 | 26.74 | 27.00 | 26.73 | 26.81 | 209,531 | +0.15(+0.56%) |
Sep 03, 2014 | 26.50 | 26.70 | 26.46 | 26.66 | 337,705 | +0.29(+1.08%) |