Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.89 | 26.97 | 26.97 | 26.97 | 473,974 | +0.14(+0.51%) |
Aug 28, 2014 | 26.99 | 27.08 | 26.65 | 26.83 | 494,375 | -0.34(-1.24%) |
Aug 27, 2014 | 27.15 | 27.26 | 26.91 | 27.17 | 407,775 | +0.04(+0.13%) |
Aug 26, 2014 | 27.11 | 27.20 | 26.88 | 27.13 | 529,315 | +0.15(+0.57%) |
Aug 25, 2014 | 27.06 | 27.20 | 26.80 | 26.98 | 341,590 | +0.00(+0.00%) |
Aug 22, 2014 | 27.31 | 27.40 | 26.76 | 26.98 | 1,327,216 | +0.26(+0.99%) |
Aug 21, 2014 | 26.51 | 26.91 | 26.46 | 26.71 | 784,756 | +0.27(+1.03%) |
Aug 20, 2014 | 26.06 | 26.45 | 25.93 | 26.44 | 472,196 | +0.20(+0.74%) |
Aug 19, 2014 | 26.04 | 26.42 | 26.02 | 26.25 | 407,702 | +0.34(+1.31%) |
Aug 18, 2014 | 25.58 | 25.91 | 25.17 | 25.91 | 400,053 | +0.59(+2.33%) |
Aug 15, 2014 | 25.94 | 25.94 | 25.13 | 25.32 | 914,495 | -0.49(-1.90%) |
Aug 14, 2014 | 25.64 | 25.90 | 25.47 | 25.81 | 410,812 | +0.25(+0.96%) |
Aug 13, 2014 | 25.83 | 25.83 | 25.24 | 25.56 | 1,015,877 | -0.25(-0.98%) |
Aug 12, 2014 | 25.83 | 26.04 | 25.73 | 25.82 | 637,341 | -0.10(-0.39%) |
Aug 11, 2014 | 26.00 | 26.12 | 25.65 | 25.92 | 701,398 | +0.04(+0.14%) |
Aug 08, 2014 | 25.14 | 25.86 | 25.14 | 25.88 | 812,955 | +0.74(+2.92%) |
Aug 07, 2014 | 25.43 | 25.57 | 24.82 | 25.14 | 618,471 | -0.33(-1.28%) |
Aug 06, 2014 | 24.95 | 25.58 | 24.81 | 25.47 | 698,495 | +0.42(+1.67%) |
Aug 05, 2014 | 24.72 | 25.25 | 24.62 | 25.05 | 741,856 | +0.18(+0.73%) |
Aug 04, 2014 | 24.38 | 24.88 | 24.26 | 24.87 | 681,176 | +0.50(+2.05%) |
Aug 01, 2014 | 24.09 | 24.70 | 23.90 | 24.37 | 920,206 | +0.51(+2.13%) |
Jul 31, 2014 | 24.23 | 24.35 | 23.77 | 23.86 | 544,041 | -0.62(-2.52%) |
Jul 30, 2014 | 24.46 | 24.60 | 24.24 | 24.48 | 364,043 | +0.15(+0.60%) |
Jul 29, 2014 | 24.14 | 24.77 | 24.04 | 24.34 | 850,087 | +0.21(+0.87%) |
Jul 28, 2014 | 24.15 | 24.33 | 23.99 | 24.13 | 561,628 | -0.04(-0.15%) |
Jul 25, 2014 | 24.50 | 24.67 | 24.11 | 24.16 | 402,763 | -0.54(-2.17%) |
Jul 24, 2014 | 24.23 | 24.76 | 24.06 | 24.70 | 730,504 | +0.43(+1.76%) |
Jul 23, 2014 | 23.79 | 24.42 | 23.76 | 24.27 | 908,159 | +0.48(+2.02%) |
Jul 22, 2014 | 24.43 | 24.54 | 23.75 | 23.79 | 1,007,133 | -0.55(-2.27%) |
Jul 21, 2014 | 24.31 | 24.50 | 24.13 | 24.35 | 343,159 | -0.07(-0.30%) |
Jul 18, 2014 | 24.00 | 24.58 | 24.00 | 24.42 | 709,824 | +0.38(+1.59%) |
Jul 17, 2014 | 23.94 | 24.20 | 23.79 | 24.04 | 816,856 | +0.04(+0.15%) |
Jul 16, 2014 | 24.75 | 24.77 | 23.91 | 24.00 | 1,191,154 | -0.67(-2.72%) |
Jul 15, 2014 | 24.95 | 24.97 | 24.49 | 24.67 | 838,365 | -0.29(-1.16%) |
Jul 14, 2014 | 25.14 | 25.43 | 24.91 | 24.96 | 1,144,298 | -0.08(-0.33%) |
Jul 11, 2014 | 25.46 | 25.50 | 24.64 | 25.04 | 1,763,328 | -1.13(-4.30%) |
Jul 10, 2014 | 26.34 | 26.64 | 26.11 | 26.17 | 701,394 | -0.58(-2.17%) |
Jul 09, 2014 | 26.72 | 26.88 | 26.59 | 26.75 | 505,020 | +0.20(+0.75%) |
Jul 08, 2014 | 26.97 | 26.99 | 26.42 | 26.55 | 942,277 | -0.44(-1.61%) |
Jul 07, 2014 | 27.30 | 27.41 | 26.99 | 26.99 | 548,051 | -0.43(-1.56%) |
Jul 03, 2014 | 27.41 | 27.41 | 27.41 | 27.41 | 691,057 | +0.24(+0.87%) |
Jul 02, 2014 | 27.67 | 27.95 | 27.14 | 27.18 | 766,979 | -0.54(-1.93%) |
Jul 01, 2014 | 27.45 | 27.78 | 27.01 | 27.71 | 1,257,915 | +0.72(+2.66%) |
Jun 30, 2014 | 27.20 | 27.22 | 26.60 | 27.00 | 1,683,436 | +0.16(+0.61%) |
Jun 27, 2014 | 27.40 | 27.69 | 26.61 | 26.83 | 3,110,872 | +0.37(+1.41%) |
Jun 26, 2014 | 27.25 | 27.41 | 26.15 | 26.46 | 2,566,041 | -0.91(-3.32%) |
Jun 25, 2014 | 26.87 | 27.38 | 26.84 | 27.37 | 525,848 | +0.25(+0.94%) |
Jun 24, 2014 | 27.21 | 27.56 | 27.10 | 27.11 | 463,933 | -0.26(-0.96%) |
Jun 23, 2014 | 27.45 | 27.61 | 27.24 | 27.38 | 427,199 | +0.13(+0.47%) |
Jun 20, 2014 | 27.52 | 27.59 | 27.18 | 27.25 | 741,693 | -0.13(-0.46%) |
Jun 19, 2014 | 27.04 | 27.40 | 26.84 | 27.38 | 815,669 | +0.57(+2.13%) |
Jun 18, 2014 | 27.01 | 27.14 | 26.76 | 26.81 | 848,545 | -0.21(-0.77%) |
Jun 17, 2014 | 26.82 | 27.10 | 26.62 | 27.01 | 552,198 | +0.17(+0.64%) |
Jun 16, 2014 | 26.42 | 26.96 | 26.32 | 26.84 | 428,859 | +0.35(+1.34%) |
Jun 13, 2014 | 26.66 | 26.83 | 26.32 | 26.49 | 556,822 | -0.02(-0.07%) |
Jun 12, 2014 | 26.77 | 26.77 | 26.24 | 26.51 | 711,721 | -0.24(-0.88%) |
Jun 11, 2014 | 27.07 | 27.07 | 26.52 | 26.74 | 531,272 | -0.43(-1.57%) |
Jun 10, 2014 | 27.40 | 27.54 | 26.96 | 27.17 | 259,048 | -0.05(-0.20%) |
Jun 06, 2014 | 27.26 | 27.67 | 26.95 | 27.22 | 509,416 | +0.08(+0.30%) |
Jun 05, 2014 | 26.61 | 27.24 | 26.29 | 27.14 | 439,628 | +0.44(+1.67%) |
Jun 04, 2014 | 26.27 | 26.84 | 26.17 | 26.70 | 392,634 | +0.34(+1.27%) |
Jun 03, 2014 | 26.05 | 26.39 | 25.87 | 26.36 | 657,349 | +0.25(+0.97%) |