Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.75 | 26.87 | 26.87 | 26.87 | 99,043 | +0.13(+0.48%) |
Aug 28, 2014 | 27.08 | 27.08 | 26.68 | 26.74 | 97,197 | -0.37(-1.37%) |
Aug 27, 2014 | 27.37 | 27.37 | 27.06 | 27.11 | 84,631 | -0.17(-0.64%) |
Aug 26, 2014 | 27.07 | 27.36 | 27.00 | 27.29 | 139,586 | +0.20(+0.73%) |
Aug 25, 2014 | 27.20 | 27.34 | 26.97 | 27.09 | 79,926 | -0.04(-0.14%) |
Aug 22, 2014 | 27.04 | 27.28 | 26.96 | 27.13 | 107,822 | +0.11(+0.39%) |
Aug 21, 2014 | 26.72 | 27.15 | 26.35 | 27.02 | 105,943 | +0.29(+1.08%) |
Aug 20, 2014 | 26.91 | 26.91 | 26.56 | 26.73 | 95,223 | -0.24(-0.90%) |
Aug 19, 2014 | 26.99 | 27.16 | 26.88 | 26.97 | 98,948 | +0.03(+0.11%) |
Aug 18, 2014 | 26.79 | 27.05 | 26.77 | 26.94 | 160,951 | +0.43(+1.61%) |
Aug 15, 2014 | 27.05 | 27.09 | 26.31 | 26.52 | 215,651 | -0.29(-1.08%) |
Aug 14, 2014 | 26.96 | 27.15 | 26.76 | 26.81 | 208,477 | -0.10(-0.37%) |
Aug 13, 2014 | 26.72 | 27.08 | 26.72 | 26.91 | 169,160 | +0.25(+0.94%) |
Aug 12, 2014 | 26.56 | 26.84 | 26.51 | 26.66 | 198,899 | +0.00(+0.00%) |
Aug 11, 2014 | 26.81 | 26.85 | 26.59 | 26.66 | 316,739 | -0.05(-0.17%) |
Aug 08, 2014 | 26.18 | 26.74 | 26.18 | 26.70 | 209,319 | +0.52(+2.00%) |
Aug 07, 2014 | 26.48 | 26.55 | 25.95 | 26.18 | 212,315 | -0.33(-1.23%) |
Aug 06, 2014 | 26.31 | 26.74 | 26.31 | 26.50 | 190,645 | +0.04(+0.14%) |
Aug 05, 2014 | 26.32 | 26.66 | 26.24 | 26.47 | 111,554 | +0.01(+0.03%) |
Aug 04, 2014 | 26.66 | 26.85 | 26.24 | 26.46 | 455,856 | -0.05(-0.20%) |
Aug 01, 2014 | 26.83 | 26.94 | 26.23 | 26.51 | 287,925 | -0.27(-1.02%) |
Jul 31, 2014 | 27.00 | 27.20 | 26.78 | 26.78 | 202,413 | -0.47(-1.73%) |
Jul 30, 2014 | 27.06 | 27.37 | 26.93 | 27.26 | 201,549 | +0.38(+1.41%) |
Jul 29, 2014 | 26.85 | 27.06 | 26.75 | 26.88 | 218,014 | +0.03(+0.11%) |
Jul 28, 2014 | 27.32 | 27.32 | 26.77 | 26.85 | 301,513 | -0.46(-1.70%) |
Jul 25, 2014 | 27.12 | 27.42 | 27.02 | 27.31 | 198,786 | -0.08(-0.31%) |
Jul 24, 2014 | 27.15 | 27.45 | 26.85 | 27.39 | 220,431 | +0.33(+1.24%) |
Jul 23, 2014 | 27.17 | 27.45 | 26.91 | 27.06 | 148,663 | -0.08(-0.28%) |
Jul 22, 2014 | 26.84 | 27.39 | 26.84 | 27.13 | 304,316 | +0.25(+0.93%) |
Jul 21, 2014 | 26.45 | 27.02 | 26.44 | 26.88 | 253,416 | +0.17(+0.65%) |
Jul 18, 2014 | 26.33 | 26.81 | 26.09 | 26.71 | 204,119 | +0.38(+1.44%) |
Jul 17, 2014 | 26.68 | 26.74 | 26.24 | 26.33 | 178,765 | -0.59(-2.18%) |
Jul 16, 2014 | 27.46 | 27.46 | 26.84 | 26.91 | 204,761 | -0.54(-1.97%) |
Jul 15, 2014 | 27.37 | 27.55 | 27.14 | 27.45 | 116,740 | +0.10(+0.36%) |
Jul 14, 2014 | 27.48 | 27.50 | 27.26 | 27.35 | 144,750 | +0.14(+0.53%) |
Jul 11, 2014 | 27.14 | 27.37 | 27.02 | 27.21 | 104,192 | -0.05(-0.17%) |
Jul 10, 2014 | 27.13 | 27.53 | 27.01 | 27.26 | 161,988 | -0.30(-1.10%) |
Jul 09, 2014 | 27.83 | 27.91 | 27.52 | 27.56 | 107,762 | -0.09(-0.33%) |
Jul 08, 2014 | 27.93 | 28.00 | 27.58 | 27.65 | 238,629 | -0.34(-1.22%) |
Jul 07, 2014 | 28.33 | 28.33 | 27.93 | 27.99 | 144,084 | -0.36(-1.26%) |
Jul 03, 2014 | 28.15 | 28.35 | 28.35 | 28.35 | 100,884 | +0.43(+1.52%) |
Jul 02, 2014 | 28.23 | 28.49 | 27.86 | 27.92 | 135,297 | -0.32(-1.13%) |
Jul 01, 2014 | 27.73 | 28.70 | 27.64 | 28.24 | 296,374 | +0.72(+2.62%) |
Jun 30, 2014 | 27.51 | 27.57 | 27.23 | 27.52 | 161,041 | +0.03(+0.11%) |
Jun 27, 2014 | 27.28 | 27.58 | 27.27 | 27.49 | 229,986 | -0.01(-0.03%) |
Jun 26, 2014 | 27.61 | 27.61 | 27.10 | 27.50 | 82,880 | -0.01(-0.03%) |
Jun 25, 2014 | 27.13 | 27.56 | 26.78 | 27.51 | 123,776 | +0.20(+0.72%) |
Jun 24, 2014 | 27.31 | 27.77 | 27.23 | 27.31 | 197,339 | -0.11(-0.42%) |
Jun 23, 2014 | 27.71 | 27.71 | 27.37 | 27.42 | 134,075 | -0.21(-0.77%) |
Jun 20, 2014 | 27.76 | 27.89 | 27.53 | 27.64 | 497,506 | +0.01(+0.03%) |
Jun 19, 2014 | 27.75 | 27.83 | 27.44 | 27.63 | 154,717 | -0.11(-0.38%) |
Jun 18, 2014 | 27.68 | 27.75 | 27.45 | 27.73 | 212,597 | +0.11(+0.41%) |
Jun 17, 2014 | 27.03 | 27.71 | 26.96 | 27.62 | 265,951 | +0.52(+1.91%) |
Jun 16, 2014 | 27.59 | 27.59 | 27.01 | 27.10 | 226,999 | -0.46(-1.68%) |
Jun 13, 2014 | 27.79 | 28.06 | 27.46 | 27.57 | 169,333 | -0.11(-0.38%) |
Jun 12, 2014 | 27.71 | 27.85 | 27.36 | 27.67 | 147,650 | -0.11(-0.41%) |
Jun 11, 2014 | 27.83 | 28.02 | 27.59 | 27.79 | 179,175 | -0.29(-1.02%) |
Jun 10, 2014 | 28.26 | 28.26 | 27.82 | 28.07 | 119,526 | +0.31(+1.11%) |
Jun 06, 2014 | 27.69 | 27.96 | 27.65 | 27.77 | 142,141 | +0.25(+0.90%) |
Jun 05, 2014 | 26.78 | 27.61 | 26.68 | 27.52 | 205,289 | +0.69(+2.59%) |
Jun 04, 2014 | 26.60 | 26.87 | 26.48 | 26.82 | 187,098 | +0.21(+0.79%) |
Jun 03, 2014 | 26.68 | 26.91 | 26.27 | 26.61 | 780,554 | -0.20(-0.73%) |