Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.20 | 24.20 | 24.20 | 0 | -0.01(-0.03%) | |
Aug 28, 2014 | 24.15 | 24.27 | 24.15 | 24.20 | 281,595 | -0.19(-0.79%) |
Aug 27, 2014 | 24.47 | 24.47 | 24.41 | 24.40 | 555,494 | +0.15(+0.61%) |
Aug 26, 2014 | 24.24 | 24.38 | 24.23 | 24.25 | 195,604 | +0.07(+0.31%) |
Aug 25, 2014 | 24.11 | 24.26 | 24.09 | 24.18 | 844,795 | +0.24(+1.02%) |
Aug 22, 2014 | 24.00 | 24.00 | 23.83 | 23.93 | 301,020 | -0.04(-0.19%) |
Aug 21, 2014 | 23.88 | 24.03 | 23.88 | 23.98 | 417,182 | +0.24(+1.00%) |
Aug 20, 2014 | 23.72 | 23.80 | 23.66 | 23.74 | 339,408 | -0.11(-0.47%) |
Aug 19, 2014 | 23.82 | 23.86 | 23.77 | 23.85 | 608,643 | +0.00(+0.00%) |
Aug 18, 2014 | 23.77 | 23.85 | 23.75 | 23.85 | 720,532 | +0.20(+0.85%) |
Aug 15, 2014 | 23.82 | 23.89 | 23.46 | 23.65 | 210,459 | +0.03(+0.13%) |
Aug 14, 2014 | 23.64 | 23.64 | 23.56 | 23.62 | 365,157 | +0.17(+0.73%) |
Aug 13, 2014 | 23.46 | 23.52 | 23.41 | 23.45 | 142,539 | +0.14(+0.60%) |
Aug 12, 2014 | 23.30 | 23.35 | 23.26 | 23.31 | 478,142 | +0.02(+0.10%) |
Aug 11, 2014 | 23.29 | 23.39 | 23.26 | 23.29 | 1,306,124 | +0.18(+0.77%) |
Aug 08, 2014 | 22.88 | 23.06 | 22.84 | 23.11 | 499,056 | +0.29(+1.27%) |
Aug 07, 2014 | 23.14 | 23.22 | 22.76 | 22.82 | 626,867 | -0.38(-1.63%) |
Aug 06, 2014 | 23.16 | 23.28 | 23.07 | 23.20 | 463,239 | -0.28(-1.20%) |
Aug 05, 2014 | 23.82 | 23.82 | 23.43 | 23.48 | 545,941 | -0.57(-2.38%) |
Aug 04, 2014 | 23.99 | 24.08 | 23.81 | 24.05 | 483,545 | +0.14(+0.59%) |
Aug 01, 2014 | 23.89 | 24.03 | 23.80 | 23.91 | 606,664 | -0.13(-0.56%) |
Jul 31, 2014 | 24.31 | 24.31 | 24.04 | 24.04 | 1,184,846 | -0.68(-2.73%) |
Jul 30, 2014 | 24.72 | 24.81 | 24.57 | 24.72 | 428,936 | -0.07(-0.27%) |
Jul 29, 2014 | 24.95 | 24.95 | 24.74 | 24.78 | 498,208 | -0.17(-0.68%) |
Jul 28, 2014 | 24.95 | 24.98 | 24.80 | 24.95 | 156,507 | -0.11(-0.44%) |
Jul 25, 2014 | 25.15 | 25.15 | 25.00 | 25.07 | 172,048 | -0.13(-0.50%) |
Jul 24, 2014 | 25.18 | 25.22 | 25.11 | 25.19 | 222,882 | +0.16(+0.62%) |
Jul 23, 2014 | 25.11 | 25.11 | 24.99 | 25.04 | 148,818 | +0.07(+0.30%) |
Jul 22, 2014 | 24.86 | 25.00 | 24.86 | 24.96 | 621,486 | +0.20(+0.81%) |
Jul 21, 2014 | 24.72 | 24.82 | 24.66 | 24.76 | 237,898 | -0.24(-0.98%) |
Jul 18, 2014 | 24.84 | 25.03 | 24.79 | 25.01 | 230,208 | +0.21(+0.84%) |
Jul 17, 2014 | 25.05 | 25.13 | 24.78 | 24.80 | 211,577 | -0.39(-1.56%) |
Jul 16, 2014 | 25.09 | 25.21 | 25.09 | 25.19 | 210,841 | +0.33(+1.31%) |
Jul 15, 2014 | 25.02 | 25.04 | 24.73 | 24.87 | 339,981 | -0.13(-0.53%) |
Jul 14, 2014 | 25.04 | 25.09 | 24.98 | 25.00 | 197,853 | +0.16(+0.63%) |
Jul 11, 2014 | 24.87 | 24.87 | 24.72 | 24.84 | 226,518 | -0.01(-0.03%) |
Jul 10, 2014 | 24.70 | 24.87 | 24.62 | 24.85 | 908,604 | -0.44(-1.73%) |
Jul 09, 2014 | 25.22 | 25.33 | 25.15 | 25.29 | 288,513 | +0.04(+0.18%) |
Jul 08, 2014 | 25.41 | 25.41 | 25.15 | 25.24 | 333,490 | -0.53(-2.07%) |
Jul 07, 2014 | 25.76 | 25.85 | 25.73 | 25.78 | 630,097 | -0.43(-1.64%) |
Jul 03, 2014 | 26.21 | 26.21 | 26.21 | 0 | +0.15(+0.57%) | |
Jul 02, 2014 | 26.05 | 26.10 | 25.99 | 26.06 | 259,015 | +0.11(+0.41%) |
Jul 01, 2014 | 25.84 | 26.02 | 25.80 | 25.95 | 217,721 | +0.22(+0.85%) |
Jun 30, 2014 | 25.67 | 25.74 | 25.62 | 25.73 | 291,503 | -0.05(-0.20%) |
Jun 27, 2014 | 25.67 | 25.79 | 25.62 | 25.79 | 276,823 | +0.04(+0.14%) |
Jun 26, 2014 | 25.75 | 25.76 | 25.48 | 25.75 | 181,882 | +0.13(+0.49%) |
Jun 25, 2014 | 25.49 | 25.65 | 25.44 | 25.62 | 201,997 | +0.01(+0.06%) |
Jun 24, 2014 | 25.79 | 25.79 | 25.58 | 25.61 | 266,933 | -0.28(-1.07%) |
Jun 23, 2014 | 25.90 | 25.91 | 25.77 | 25.89 | 285,127 | -0.04(-0.17%) |
Jun 20, 2014 | 26.07 | 26.07 | 25.87 | 25.93 | 134,695 | -0.13(-0.51%) |
Jun 19, 2014 | 26.19 | 26.19 | 26.05 | 26.06 | 296,206 | -0.02(-0.08%) |
Jun 18, 2014 | 25.91 | 26.10 | 25.84 | 26.08 | 201,172 | +0.29(+1.11%) |
Jun 17, 2014 | 25.75 | 25.83 | 25.69 | 25.80 | 232,439 | -0.03(-0.11%) |
Jun 16, 2014 | 25.84 | 25.86 | 25.77 | 25.83 | 194,753 | -0.12(-0.45%) |
Jun 13, 2014 | 25.99 | 26.00 | 25.86 | 25.94 | 274,151 | -0.16(-0.60%) |
Jun 12, 2014 | 26.22 | 26.22 | 26.03 | 26.10 | 206,665 | -0.06(-0.24%) |
Jun 11, 2014 | 26.16 | 26.22 | 26.09 | 26.16 | 237,699 | -0.35(-1.32%) |
Jun 10, 2014 | 26.55 | 26.55 | 26.44 | 26.51 | 178,453 | -0.18(-0.69%) |
Jun 06, 2014 | 26.52 | 26.71 | 26.51 | 26.70 | 509,758 | +0.39(+1.47%) |
Jun 05, 2014 | 26.24 | 26.35 | 26.12 | 26.31 | 275,002 | +0.26(+1.01%) |
Jun 04, 2014 | 25.99 | 26.06 | 25.90 | 26.05 | 275,843 | +0.05(+0.20%) |
Jun 03, 2014 | 26.06 | 26.06 | 25.99 | 25.99 | 225,508 | -0.17(-0.64%) |