Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 27.10 | 27.16 | 27.16 | 27.16 | 76,762 | +0.02(+0.08%) |
Aug 28, 2014 | 27.08 | 27.15 | 26.98 | 27.14 | 64,781 | +0.01(+0.03%) |
Aug 27, 2014 | 27.10 | 27.13 | 27.05 | 27.13 | 13,956 | +0.11(+0.42%) |
Aug 26, 2014 | 27.09 | 27.14 | 27.02 | 27.02 | 57,188 | -0.02(-0.06%) |
Aug 25, 2014 | 27.07 | 27.10 | 26.98 | 27.03 | 67,033 | +0.12(+0.45%) |
Aug 22, 2014 | 26.96 | 26.98 | 26.87 | 26.91 | 23,941 | -0.11(-0.42%) |
Aug 21, 2014 | 26.93 | 27.02 | 26.88 | 27.02 | 41,803 | +0.10(+0.37%) |
Aug 20, 2014 | 26.83 | 26.92 | 26.76 | 26.92 | 22,055 | +0.09(+0.34%) |
Aug 19, 2014 | 26.74 | 26.85 | 26.68 | 26.83 | 24,883 | +0.20(+0.74%) |
Aug 18, 2014 | 26.60 | 26.67 | 26.60 | 26.64 | 41,826 | +0.14(+0.52%) |
Aug 15, 2014 | 26.53 | 26.57 | 26.33 | 26.50 | 27,560 | +0.02(+0.09%) |
Aug 14, 2014 | 26.47 | 26.51 | 26.44 | 26.48 | 40,988 | +0.08(+0.32%) |
Aug 13, 2014 | 26.32 | 26.40 | 26.24 | 26.39 | 43,227 | +0.15(+0.57%) |
Aug 12, 2014 | 26.25 | 26.29 | 26.13 | 26.24 | 27,635 | +0.01(+0.04%) |
Aug 11, 2014 | 26.29 | 26.37 | 26.22 | 26.23 | 37,900 | +0.09(+0.35%) |
Aug 08, 2014 | 25.99 | 26.15 | 25.86 | 26.14 | 22,612 | +0.27(+1.03%) |
Aug 07, 2014 | 26.01 | 26.10 | 25.82 | 25.88 | 51,156 | -0.07(-0.26%) |
Aug 06, 2014 | 25.86 | 26.04 | 25.86 | 25.94 | 157,063 | +0.06(+0.23%) |
Aug 05, 2014 | 26.11 | 26.14 | 25.83 | 25.88 | 1,151,574 | -0.31(-1.19%) |
Aug 04, 2014 | 25.99 | 26.21 | 25.94 | 26.19 | 38,881 | +0.10(+0.38%) |
Aug 01, 2014 | 26.02 | 26.17 | 25.48 | 26.10 | 53,529 | -0.07(-0.26%) |
Jul 31, 2014 | 26.38 | 26.38 | 26.13 | 26.16 | 42,396 | -0.46(-1.74%) |
Jul 30, 2014 | 26.76 | 26.76 | 26.54 | 26.63 | 17,449 | -0.05(-0.17%) |
Jul 29, 2014 | 26.85 | 26.92 | 26.67 | 26.67 | 45,705 | -0.09(-0.34%) |
Jul 28, 2014 | 26.63 | 26.77 | 26.61 | 26.76 | 29,082 | +0.05(+0.20%) |
Jul 25, 2014 | 26.83 | 26.83 | 26.65 | 26.71 | 52,327 | -0.12(-0.45%) |
Jul 24, 2014 | 26.80 | 26.86 | 26.80 | 26.83 | 60,771 | +0.03(+0.11%) |
Jul 23, 2014 | 26.75 | 26.82 | 26.74 | 26.80 | 44,156 | +0.03(+0.11%) |
Jul 22, 2014 | 26.73 | 26.79 | 26.68 | 26.77 | 30,246 | +0.17(+0.63%) |
Jul 21, 2014 | 26.61 | 26.67 | 26.54 | 26.60 | 24,383 | -0.08(-0.28%) |
Jul 18, 2014 | 26.50 | 26.70 | 26.50 | 26.68 | 22,835 | +0.19(+0.72%) |
Jul 17, 2014 | 26.69 | 26.70 | 26.44 | 26.49 | 59,657 | -0.27(-1.02%) |
Jul 16, 2014 | 26.71 | 26.79 | 26.63 | 26.76 | 41,868 | +0.11(+0.42%) |
Jul 15, 2014 | 26.76 | 26.76 | 26.58 | 26.65 | 31,373 | -0.06(-0.23%) |
Jul 14, 2014 | 26.72 | 26.76 | 26.67 | 26.71 | 28,043 | +0.06(+0.23%) |
Jul 11, 2014 | 26.56 | 26.65 | 26.56 | 26.65 | 27,062 | +0.04(+0.14%) |
Jul 10, 2014 | 26.59 | 26.69 | 26.47 | 26.61 | 62,127 | -0.10(-0.37%) |
Jul 09, 2014 | 26.72 | 26.74 | 26.67 | 26.71 | 67,741 | +0.05(+0.20%) |
Jul 08, 2014 | 26.81 | 26.81 | 26.66 | 26.66 | 30,450 | -0.15(-0.57%) |
Jul 07, 2014 | 26.86 | 26.91 | 26.73 | 26.81 | 35,238 | -0.11(-0.42%) |
Jul 03, 2014 | 26.80 | 26.92 | 26.92 | 26.92 | 37,656 | +0.15(+0.57%) |
Jul 02, 2014 | 26.83 | 26.83 | 26.71 | 26.77 | 24,382 | -0.02(-0.09%) |
Jul 01, 2014 | 26.75 | 26.92 | 26.73 | 26.79 | 60,565 | +0.17(+0.63%) |
Jun 30, 2014 | 26.57 | 26.71 | 26.50 | 26.63 | 28,523 | +0.01(+0.03%) |
Jun 27, 2014 | 26.55 | 26.64 | 26.55 | 26.62 | 40,008 | +0.03(+0.11%) |
Jun 26, 2014 | 26.58 | 26.66 | 26.43 | 26.59 | 42,635 | -0.07(-0.26%) |
Jun 25, 2014 | 26.47 | 26.66 | 26.47 | 26.66 | 55,513 | +0.06(+0.23%) |
Jun 24, 2014 | 26.74 | 26.80 | 26.54 | 26.60 | 75,983 | -0.16(-0.60%) |
Jun 23, 2014 | 26.89 | 26.89 | 26.67 | 26.76 | 45,167 | +0.05(+0.17%) |
Jun 20, 2014 | 26.79 | 26.82 | 26.70 | 26.71 | 48,668 | +0.10(+0.36%) |
Jun 19, 2014 | 26.65 | 26.67 | 26.56 | 26.62 | 16,000 | +0.05(+0.17%) |
Jun 18, 2014 | 26.47 | 26.62 | 26.39 | 26.57 | 27,525 | +0.09(+0.34%) |
Jun 17, 2014 | 26.35 | 26.48 | 26.34 | 26.48 | 36,760 | +0.11(+0.40%) |
Jun 16, 2014 | 26.42 | 26.42 | 26.28 | 26.37 | 37,859 | +0.06(+0.24%) |
Jun 13, 2014 | 26.22 | 26.39 | 26.22 | 26.31 | 44,496 | +0.07(+0.25%) |
Jun 12, 2014 | 26.36 | 26.37 | 26.19 | 26.25 | 81,096 | -0.15(-0.57%) |
Jun 11, 2014 | 26.45 | 26.46 | 26.32 | 26.40 | 46,131 | -0.04(-0.14%) |
Jun 10, 2014 | 26.47 | 26.54 | 26.42 | 26.43 | 43,107 | -0.03(-0.11%) |
Jun 06, 2014 | 26.33 | 26.53 | 26.33 | 26.47 | 24,673 | +0.09(+0.34%) |
Jun 05, 2014 | 26.25 | 26.37 | 26.12 | 26.37 | 29,884 | +0.14(+0.55%) |
Jun 04, 2014 | 26.13 | 26.25 | 26.13 | 26.23 | 37,390 | +0.08(+0.32%) |
Jun 03, 2014 | 26.14 | 26.19 | 26.02 | 26.15 | 49,623 | -0.02(-0.09%) |