Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.43 | 25.76 | 25.76 | 25.76 | 1,183,830 | +0.40(+1.59%) |
Aug 28, 2014 | 25.30 | 25.43 | 25.21 | 25.35 | 879,345 | +0.01(+0.03%) |
Aug 27, 2014 | 25.24 | 25.40 | 25.12 | 25.35 | 880,104 | +0.27(+1.06%) |
Aug 26, 2014 | 25.03 | 25.25 | 25.03 | 25.08 | 524,402 | +0.17(+0.68%) |
Aug 25, 2014 | 24.68 | 24.96 | 24.67 | 24.91 | 568,336 | +0.16(+0.65%) |
Aug 22, 2014 | 24.83 | 24.83 | 24.59 | 24.75 | 659,158 | -0.07(-0.29%) |
Aug 21, 2014 | 24.91 | 24.93 | 24.76 | 24.82 | 906,781 | -0.05(-0.20%) |
Aug 20, 2014 | 24.82 | 24.90 | 24.59 | 24.87 | 713,729 | +0.07(+0.29%) |
Aug 19, 2014 | 24.55 | 24.85 | 24.55 | 24.80 | 551,690 | +0.24(+0.99%) |
Aug 18, 2014 | 24.89 | 24.91 | 24.42 | 24.55 | 684,264 | -0.20(-0.82%) |
Aug 15, 2014 | 24.78 | 24.84 | 24.30 | 24.76 | 1,133,924 | +0.15(+0.62%) |
Aug 14, 2014 | 24.75 | 24.80 | 24.47 | 24.60 | 606,323 | -0.07(-0.29%) |
Aug 13, 2014 | 24.92 | 24.98 | 24.61 | 24.68 | 1,226,728 | -0.16(-0.65%) |
Aug 12, 2014 | 24.80 | 24.98 | 24.68 | 24.84 | 1,910,997 | -0.06(-0.23%) |
Aug 11, 2014 | 24.77 | 24.91 | 24.69 | 24.89 | 765,081 | +0.23(+0.95%) |
Aug 08, 2014 | 24.30 | 24.76 | 24.18 | 24.66 | 905,106 | +0.38(+1.56%) |
Aug 07, 2014 | 24.80 | 24.80 | 24.08 | 24.28 | 1,574,410 | -0.43(-1.73%) |
Aug 06, 2014 | 24.62 | 24.93 | 24.51 | 24.71 | 1,445,132 | -0.04(-0.16%) |
Aug 05, 2014 | 25.02 | 25.02 | 24.55 | 24.75 | 1,965,391 | -0.35(-1.38%) |
Aug 04, 2014 | 24.76 | 25.10 | 24.65 | 25.10 | 1,425,785 | +0.32(+1.27%) |
Aug 01, 2014 | 24.80 | 24.99 | 24.51 | 24.78 | 2,103,023 | -0.02(-0.06%) |
Jul 31, 2014 | 24.78 | 25.11 | 24.58 | 24.80 | 2,453,330 | -0.11(-0.42%) |
Jul 30, 2014 | 25.23 | 25.31 | 24.63 | 24.90 | 1,800,028 | +0.50(+2.05%) |
Jul 29, 2014 | 24.40 | 24.64 | 24.40 | 24.40 | 1,047,122 | -0.05(-0.20%) |
Jul 28, 2014 | 24.66 | 24.68 | 24.38 | 24.45 | 1,037,931 | -0.20(-0.82%) |
Jul 25, 2014 | 24.82 | 24.91 | 24.61 | 24.65 | 980,671 | -0.45(-1.80%) |
Jul 24, 2014 | 24.97 | 25.15 | 24.89 | 25.10 | 868,776 | +0.08(+0.32%) |
Jul 23, 2014 | 24.99 | 25.04 | 24.86 | 25.02 | 812,887 | +0.11(+0.42%) |
Jul 22, 2014 | 24.87 | 25.06 | 24.85 | 24.92 | 1,046,080 | +0.04(+0.16%) |
Jul 21, 2014 | 25.03 | 25.12 | 24.76 | 24.88 | 1,126,350 | -0.26(-1.03%) |
Jul 18, 2014 | 24.89 | 25.22 | 24.85 | 25.14 | 849,992 | +0.24(+0.97%) |
Jul 17, 2014 | 25.35 | 25.43 | 24.85 | 24.89 | 930,649 | -0.42(-1.66%) |
Jul 16, 2014 | 25.14 | 25.38 | 25.10 | 25.31 | 888,217 | +0.23(+0.93%) |
Jul 15, 2014 | 25.38 | 25.41 | 24.76 | 25.08 | 1,167,301 | -0.46(-1.80%) |
Jul 14, 2014 | 25.34 | 25.56 | 25.31 | 25.54 | 865,027 | +0.23(+0.93%) |
Jul 11, 2014 | 25.56 | 25.64 | 25.26 | 25.31 | 1,423,193 | -0.35(-1.35%) |
Jul 10, 2014 | 25.50 | 25.67 | 25.38 | 25.65 | 774,604 | -0.10(-0.38%) |
Jul 09, 2014 | 25.73 | 25.85 | 25.54 | 25.75 | 706,101 | -0.02(-0.06%) |
Jul 08, 2014 | 25.66 | 25.81 | 25.48 | 25.77 | 1,225,971 | -0.12(-0.47%) |
Jul 07, 2014 | 26.15 | 26.17 | 25.59 | 25.89 | 1,341,958 | -0.39(-1.48%) |
Jul 03, 2014 | 26.27 | 26.27 | 26.27 | 26.27 | 566,163 | +0.02(+0.09%) |
Jul 02, 2014 | 26.21 | 26.36 | 26.10 | 26.25 | 963,005 | -0.06(-0.21%) |
Jul 01, 2014 | 26.23 | 26.36 | 26.14 | 26.31 | 774,866 | +0.16(+0.62%) |
Jun 30, 2014 | 26.02 | 26.20 | 25.79 | 26.15 | 1,086,991 | +0.08(+0.31%) |
Jun 27, 2014 | 25.89 | 26.10 | 25.79 | 26.07 | 839,924 | +0.22(+0.84%) |
Jun 26, 2014 | 25.45 | 25.86 | 25.22 | 25.85 | 1,038,516 | +0.43(+1.68%) |
Jun 25, 2014 | 25.49 | 25.83 | 25.42 | 25.42 | 1,245,775 | -0.08(-0.32%) |
Jun 24, 2014 | 25.98 | 26.07 | 25.38 | 25.50 | 2,266,290 | -0.48(-1.86%) |
Jun 23, 2014 | 25.70 | 26.01 | 25.67 | 25.98 | 1,054,368 | +0.29(+1.13%) |
Jun 20, 2014 | 25.52 | 25.72 | 25.35 | 25.69 | 1,133,476 | +0.40(+1.56%) |
Jun 19, 2014 | 25.28 | 25.48 | 25.11 | 25.30 | 1,083,454 | +0.02(+0.06%) |
Jun 18, 2014 | 25.27 | 25.37 | 25.13 | 25.28 | 1,193,126 | +0.01(+0.03%) |
Jun 17, 2014 | 25.46 | 25.48 | 25.09 | 25.27 | 1,058,888 | -0.23(-0.92%) |
Jun 16, 2014 | 25.40 | 25.83 | 25.38 | 25.51 | 1,387,694 | +0.06(+0.22%) |
Jun 13, 2014 | 25.01 | 25.48 | 24.99 | 25.45 | 1,505,384 | +0.53(+2.11%) |
Jun 12, 2014 | 24.21 | 25.06 | 24.20 | 24.93 | 2,263,350 | +0.82(+3.42%) |
Jun 11, 2014 | 24.05 | 24.13 | 23.92 | 24.10 | 849,899 | -0.12(-0.50%) |
Jun 10, 2014 | 24.07 | 24.26 | 23.92 | 24.22 | 1,537,567 | +0.27(+1.11%) |
Jun 06, 2014 | 23.88 | 23.99 | 23.86 | 23.96 | 1,091,371 | +0.01(+0.03%) |
Jun 05, 2014 | 24.04 | 24.06 | 23.84 | 23.95 | 816,185 | -0.08(-0.34%) |
Jun 04, 2014 | 24.05 | 24.12 | 23.84 | 24.03 | 903,400 | -0.03(-0.13%) |
Jun 03, 2014 | 23.77 | 24.09 | 23.77 | 24.06 | 1,801,960 | +0.24(+1.02%) |