Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.25 | 26.18 | 26.18 | 26.18 | 280,186 | +0.04(+0.15%) |
Aug 28, 2014 | 26.10 | 26.22 | 25.99 | 26.14 | 399,705 | -0.06(-0.23%) |
Aug 27, 2014 | 27.52 | 27.57 | 26.03 | 26.20 | 746,077 | -1.29(-4.69%) |
Aug 26, 2014 | 26.86 | 27.60 | 26.80 | 27.49 | 432,225 | +0.68(+2.53%) |
Aug 25, 2014 | 27.10 | 27.39 | 26.80 | 26.82 | 227,336 | -0.17(-0.62%) |
Aug 22, 2014 | 26.94 | 27.24 | 26.88 | 26.98 | 236,314 | -0.01(-0.02%) |
Aug 21, 2014 | 26.31 | 26.97 | 25.96 | 26.99 | 317,002 | +0.68(+2.59%) |
Aug 20, 2014 | 26.65 | 26.67 | 26.20 | 26.30 | 241,379 | -0.51(-1.89%) |
Aug 19, 2014 | 26.78 | 26.79 | 26.61 | 26.81 | 171,606 | +0.07(+0.26%) |
Aug 18, 2014 | 26.48 | 26.72 | 26.37 | 26.74 | 452,920 | +0.59(+2.24%) |
Aug 15, 2014 | 26.55 | 26.75 | 25.93 | 26.15 | 380,905 | -0.16(-0.61%) |
Aug 14, 2014 | 26.67 | 26.67 | 26.16 | 26.32 | 287,274 | -0.42(-1.57%) |
Aug 13, 2014 | 26.49 | 26.79 | 26.42 | 26.73 | 310,807 | +0.26(+0.97%) |
Aug 12, 2014 | 26.95 | 27.14 | 26.36 | 26.48 | 256,974 | -0.53(-1.97%) |
Aug 11, 2014 | 26.80 | 27.23 | 26.59 | 27.01 | 227,295 | +0.38(+1.44%) |
Aug 08, 2014 | 26.22 | 26.78 | 26.17 | 26.62 | 342,260 | +0.39(+1.48%) |
Aug 07, 2014 | 26.36 | 26.73 | 25.97 | 26.23 | 452,101 | -0.04(-0.13%) |
Aug 06, 2014 | 25.32 | 26.28 | 25.20 | 26.27 | 623,767 | +0.66(+2.57%) |
Aug 05, 2014 | 25.37 | 25.93 | 25.09 | 25.61 | 407,212 | +0.10(+0.40%) |
Aug 04, 2014 | 25.18 | 25.61 | 24.97 | 25.51 | 489,317 | +0.49(+1.96%) |
Aug 01, 2014 | 24.86 | 25.16 | 24.70 | 25.02 | 365,659 | +0.18(+0.71%) |
Jul 31, 2014 | 24.91 | 25.23 | 24.82 | 24.84 | 509,217 | -0.49(-1.92%) |
Jul 30, 2014 | 25.15 | 25.50 | 24.97 | 25.33 | 303,474 | +0.37(+1.48%) |
Jul 29, 2014 | 24.86 | 25.26 | 24.84 | 24.96 | 291,538 | +0.09(+0.37%) |
Jul 28, 2014 | 24.85 | 25.22 | 24.55 | 24.87 | 414,565 | +0.03(+0.10%) |
Jul 25, 2014 | 24.77 | 25.00 | 24.68 | 24.84 | 450,338 | -0.09(-0.36%) |
Jul 24, 2014 | 24.88 | 25.01 | 24.53 | 24.94 | 849,380 | +0.07(+0.26%) |
Jul 23, 2014 | 25.27 | 25.39 | 24.82 | 24.87 | 307,615 | -0.43(-1.72%) |
Jul 22, 2014 | 25.34 | 25.60 | 25.09 | 25.30 | 251,698 | +0.12(+0.46%) |
Jul 21, 2014 | 25.12 | 25.30 | 24.95 | 25.19 | 227,307 | -0.08(-0.30%) |
Jul 18, 2014 | 24.62 | 25.35 | 24.62 | 25.26 | 316,399 | +0.58(+2.33%) |
Jul 17, 2014 | 25.10 | 25.25 | 24.64 | 24.69 | 323,765 | -0.58(-2.30%) |
Jul 16, 2014 | 25.63 | 25.63 | 25.19 | 25.27 | 331,094 | -0.15(-0.58%) |
Jul 15, 2014 | 25.79 | 25.93 | 25.07 | 25.42 | 281,757 | -0.33(-1.30%) |
Jul 14, 2014 | 25.70 | 25.90 | 25.62 | 25.75 | 211,714 | +0.36(+1.41%) |
Jul 11, 2014 | 25.50 | 25.61 | 25.18 | 25.39 | 285,204 | -0.14(-0.53%) |
Jul 10, 2014 | 25.54 | 25.87 | 25.45 | 25.53 | 313,504 | -0.55(-2.11%) |
Jul 09, 2014 | 26.25 | 26.31 | 25.96 | 26.08 | 279,135 | -0.10(-0.39%) |
Jul 08, 2014 | 26.44 | 26.57 | 26.08 | 26.18 | 381,287 | -0.34(-1.28%) |
Jul 07, 2014 | 26.86 | 27.11 | 26.42 | 26.52 | 354,382 | -0.51(-1.89%) |
Jul 03, 2014 | 26.95 | 27.03 | 27.03 | 27.03 | 201,433 | +0.20(+0.73%) |
Jul 02, 2014 | 26.92 | 27.18 | 26.76 | 26.83 | 542,532 | -0.04(-0.15%) |
Jul 01, 2014 | 26.40 | 27.03 | 26.26 | 26.87 | 585,779 | +0.64(+2.43%) |
Jun 30, 2014 | 26.21 | 26.41 | 25.69 | 26.23 | 995,507 | -0.04(-0.15%) |
Jun 27, 2014 | 25.38 | 26.34 | 25.38 | 26.27 | 781,807 | +0.71(+2.79%) |
Jun 26, 2014 | 25.53 | 25.70 | 25.25 | 25.56 | 326,289 | +0.05(+0.18%) |
Jun 25, 2014 | 25.24 | 25.53 | 25.10 | 25.52 | 411,791 | +0.05(+0.18%) |
Jun 24, 2014 | 25.59 | 26.15 | 25.45 | 25.47 | 607,532 | -0.24(-0.92%) |
Jun 23, 2014 | 25.82 | 25.98 | 25.45 | 25.71 | 257,423 | -0.13(-0.49%) |
Jun 20, 2014 | 25.61 | 25.95 | 25.58 | 25.84 | 870,109 | +0.16(+0.63%) |
Jun 19, 2014 | 25.76 | 26.06 | 25.51 | 25.67 | 297,511 | -0.03(-0.12%) |
Jun 18, 2014 | 25.25 | 25.78 | 25.07 | 25.70 | 495,115 | +0.51(+2.00%) |
Jun 17, 2014 | 25.48 | 25.64 | 24.89 | 25.20 | 847,913 | -0.29(-1.15%) |
Jun 16, 2014 | 25.97 | 26.39 | 25.34 | 25.49 | 693,923 | -0.48(-1.87%) |
Jun 13, 2014 | 26.16 | 26.29 | 25.79 | 25.98 | 612,650 | -0.08(-0.29%) |
Jun 12, 2014 | 26.47 | 26.58 | 25.93 | 26.05 | 757,512 | -0.44(-1.66%) |
Jun 11, 2014 | 27.75 | 27.75 | 26.41 | 26.49 | 519,186 | -1.42(-5.10%) |
Jun 10, 2014 | 28.29 | 28.46 | 27.79 | 27.92 | 323,610 | -0.22(-0.77%) |
Jun 06, 2014 | 27.93 | 28.23 | 27.73 | 28.13 | 348,429 | +0.42(+1.51%) |
Jun 05, 2014 | 26.71 | 27.92 | 26.63 | 27.71 | 520,059 | +1.08(+4.04%) |
Jun 04, 2014 | 26.49 | 26.68 | 26.33 | 26.64 | 379,260 | +0.11(+0.42%) |
Jun 03, 2014 | 26.26 | 26.73 | 26.17 | 26.53 | 407,142 | +0.20(+0.77%) |