Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.46 | 25.58 | 25.58 | 25.58 | 1,324,672 | +0.12(+0.47%) |
Aug 28, 2014 | 25.25 | 25.49 | 25.25 | 25.46 | 885,890 | +0.09(+0.36%) |
Aug 27, 2014 | 25.19 | 25.36 | 25.19 | 25.36 | 733,626 | +0.21(+0.83%) |
Aug 26, 2014 | 25.20 | 25.43 | 25.16 | 25.16 | 763,034 | -0.07(-0.27%) |
Aug 25, 2014 | 25.18 | 25.34 | 25.08 | 25.22 | 1,209,472 | +0.15(+0.60%) |
Aug 22, 2014 | 25.01 | 25.24 | 24.92 | 25.07 | 1,716,019 | +0.06(+0.25%) |
Aug 21, 2014 | 24.96 | 25.11 | 24.88 | 25.01 | 1,217,574 | +0.06(+0.23%) |
Aug 20, 2014 | 24.84 | 24.95 | 24.75 | 24.95 | 1,236,430 | +0.11(+0.45%) |
Aug 19, 2014 | 24.51 | 24.87 | 24.51 | 24.84 | 1,535,161 | +0.36(+1.48%) |
Aug 18, 2014 | 24.47 | 24.60 | 24.43 | 24.48 | 989,187 | +0.13(+0.52%) |
Aug 15, 2014 | 24.33 | 24.49 | 24.20 | 24.36 | 1,103,103 | +0.16(+0.66%) |
Aug 14, 2014 | 23.83 | 24.22 | 23.80 | 24.20 | 772,560 | +0.37(+1.54%) |
Aug 13, 2014 | 23.70 | 23.95 | 23.67 | 23.83 | 976,158 | +0.13(+0.55%) |
Aug 12, 2014 | 23.65 | 23.81 | 23.54 | 23.70 | 766,565 | -0.02(-0.08%) |
Aug 11, 2014 | 23.72 | 23.90 | 23.54 | 23.72 | 995,801 | +0.05(+0.22%) |
Aug 08, 2014 | 23.24 | 23.64 | 23.24 | 23.66 | 988,495 | +0.43(+1.87%) |
Aug 07, 2014 | 23.16 | 23.32 | 23.07 | 23.23 | 1,069,426 | +0.20(+0.88%) |
Aug 06, 2014 | 23.01 | 23.15 | 22.95 | 23.03 | 1,052,875 | -0.07(-0.29%) |
Aug 05, 2014 | 23.18 | 23.45 | 22.97 | 23.10 | 1,112,002 | -0.19(-0.81%) |
Aug 04, 2014 | 23.52 | 23.52 | 22.83 | 23.28 | 2,210,392 | -0.12(-0.52%) |
Aug 01, 2014 | 23.43 | 23.60 | 23.25 | 23.40 | 1,641,032 | -0.03(-0.12%) |
Jul 31, 2014 | 23.77 | 23.84 | 23.41 | 23.43 | 1,511,580 | -0.37(-1.56%) |
Jul 30, 2014 | 23.96 | 24.29 | 23.78 | 23.80 | 1,543,524 | -0.20(-0.82%) |
Jul 29, 2014 | 24.18 | 24.32 | 23.94 | 24.00 | 1,103,875 | -0.17(-0.70%) |
Jul 28, 2014 | 23.92 | 24.25 | 23.85 | 24.17 | 1,081,974 | +0.23(+0.95%) |
Jul 25, 2014 | 24.22 | 24.27 | 23.93 | 23.94 | 686,178 | -0.35(-1.45%) |
Jul 24, 2014 | 24.28 | 24.40 | 24.22 | 24.30 | 681,130 | +0.02(+0.08%) |
Jul 23, 2014 | 24.44 | 24.44 | 24.24 | 24.28 | 534,745 | -0.17(-0.71%) |
Jul 22, 2014 | 24.50 | 24.52 | 24.38 | 24.45 | 774,671 | +0.00(+0.02%) |
Jul 21, 2014 | 24.39 | 24.51 | 24.24 | 24.45 | 1,179,619 | -0.02(-0.10%) |
Jul 18, 2014 | 24.07 | 24.52 | 23.92 | 24.47 | 2,158,031 | +0.47(+1.95%) |
Jul 17, 2014 | 24.18 | 24.29 | 23.98 | 24.00 | 746,562 | -0.22(-0.90%) |
Jul 16, 2014 | 24.45 | 24.55 | 24.07 | 24.22 | 2,101,670 | -0.15(-0.63%) |
Jul 15, 2014 | 24.27 | 24.50 | 24.27 | 24.37 | 1,054,654 | +0.03(+0.12%) |
Jul 14, 2014 | 24.51 | 24.55 | 24.34 | 24.35 | 1,387,790 | -0.13(-0.51%) |
Jul 11, 2014 | 24.51 | 24.56 | 24.39 | 24.47 | 961,177 | -0.06(-0.26%) |
Jul 10, 2014 | 24.25 | 24.69 | 24.25 | 24.53 | 1,309,772 | +0.07(+0.30%) |
Jul 09, 2014 | 24.49 | 24.58 | 24.26 | 24.46 | 996,557 | -0.03(-0.12%) |
Jul 08, 2014 | 24.30 | 24.63 | 24.22 | 24.49 | 1,772,643 | +0.12(+0.50%) |
Jul 07, 2014 | 24.14 | 24.42 | 24.11 | 24.37 | 1,598,615 | +0.12(+0.50%) |
Jul 03, 2014 | 24.37 | 24.25 | 24.25 | 24.25 | 1,505,093 | -0.07(-0.30%) |
Jul 02, 2014 | 24.39 | 24.51 | 24.19 | 24.32 | 2,002,501 | -0.07(-0.30%) |
Jul 01, 2014 | 24.42 | 24.60 | 24.30 | 24.39 | 2,010,266 | +0.01(+0.06%) |
Jun 30, 2014 | 24.19 | 24.42 | 24.04 | 24.38 | 2,169,745 | +0.19(+0.78%) |
Jun 27, 2014 | 23.93 | 24.22 | 23.86 | 24.19 | 1,237,960 | +0.26(+1.07%) |
Jun 26, 2014 | 23.88 | 23.94 | 23.77 | 23.94 | 627,747 | -0.00(-0.02%) |
Jun 25, 2014 | 23.56 | 23.95 | 23.54 | 23.94 | 852,795 | +0.31(+1.33%) |
Jun 24, 2014 | 23.68 | 23.93 | 23.61 | 23.63 | 977,020 | -0.08(-0.35%) |
Jun 23, 2014 | 23.84 | 23.91 | 23.63 | 23.71 | 943,475 | -0.08(-0.35%) |
Jun 20, 2014 | 23.92 | 23.97 | 23.78 | 23.79 | 1,241,532 | -0.14(-0.59%) |
Jun 19, 2014 | 23.85 | 24.00 | 23.83 | 23.93 | 1,006,082 | +0.04(+0.18%) |
Jun 18, 2014 | 23.40 | 23.92 | 23.40 | 23.89 | 1,278,121 | +0.44(+1.87%) |
Jun 17, 2014 | 23.37 | 23.67 | 23.36 | 23.45 | 1,403,463 | +0.05(+0.23%) |
Jun 16, 2014 | 23.24 | 23.59 | 23.20 | 23.39 | 1,201,787 | +0.09(+0.39%) |
Jun 13, 2014 | 23.27 | 23.32 | 23.12 | 23.30 | 757,571 | +0.03(+0.12%) |
Jun 12, 2014 | 23.18 | 23.29 | 23.02 | 23.27 | 1,442,507 | +0.09(+0.39%) |
Jun 11, 2014 | 23.38 | 23.41 | 23.17 | 23.18 | 1,281,733 | -0.28(-1.21%) |
Jun 10, 2014 | 23.62 | 23.67 | 23.42 | 23.47 | 766,006 | -0.36(-1.53%) |
Jun 06, 2014 | 23.85 | 23.99 | 23.79 | 23.83 | 657,236 | +0.02(+0.10%) |
Jun 05, 2014 | 23.56 | 23.94 | 23.53 | 23.81 | 905,454 | +0.25(+1.08%) |
Jun 04, 2014 | 23.54 | 23.61 | 23.47 | 23.55 | 824,781 | -0.06(-0.26%) |
Jun 03, 2014 | 23.41 | 23.66 | 23.41 | 23.62 | 1,274,214 | +0.13(+0.55%) |