Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.19 | 26.26 | 26.26 | 26.26 | 476,042 | +0.16(+0.62%) |
Aug 28, 2014 | 25.98 | 26.17 | 25.81 | 26.09 | 387,982 | +0.08(+0.32%) |
Aug 27, 2014 | 25.80 | 26.03 | 25.70 | 26.01 | 421,703 | +0.17(+0.65%) |
Aug 26, 2014 | 25.77 | 25.89 | 25.55 | 25.84 | 465,633 | +0.21(+0.81%) |
Aug 25, 2014 | 25.45 | 25.80 | 25.20 | 25.63 | 400,201 | +0.28(+1.10%) |
Aug 22, 2014 | 25.62 | 25.64 | 25.26 | 25.35 | 357,251 | -0.24(-0.94%) |
Aug 21, 2014 | 25.63 | 25.64 | 25.53 | 25.60 | 429,677 | -0.03(-0.11%) |
Aug 20, 2014 | 25.44 | 25.69 | 25.40 | 25.62 | 1,339,923 | +0.24(+0.93%) |
Aug 19, 2014 | 25.08 | 25.50 | 24.96 | 25.39 | 486,800 | +0.42(+1.67%) |
Aug 18, 2014 | 24.78 | 24.99 | 24.61 | 24.97 | 479,650 | +0.27(+1.09%) |
Aug 15, 2014 | 24.64 | 24.88 | 24.42 | 24.70 | 750,890 | +0.20(+0.81%) |
Aug 14, 2014 | 24.45 | 24.78 | 24.44 | 24.50 | 548,963 | +0.07(+0.28%) |
Aug 13, 2014 | 24.59 | 24.68 | 24.39 | 24.43 | 703,099 | -0.13(-0.51%) |
Aug 12, 2014 | 24.64 | 24.72 | 24.39 | 24.56 | 458,854 | -0.01(-0.06%) |
Aug 11, 2014 | 24.36 | 25.09 | 24.26 | 24.57 | 638,194 | +0.40(+1.67%) |
Aug 08, 2014 | 24.00 | 24.21 | 23.80 | 24.17 | 534,344 | +0.10(+0.42%) |
Aug 07, 2014 | 24.16 | 24.18 | 23.79 | 24.06 | 644,562 | -0.07(-0.29%) |
Aug 06, 2014 | 24.39 | 24.86 | 23.90 | 24.13 | 1,068,636 | -0.49(-1.98%) |
Aug 05, 2014 | 25.12 | 25.39 | 24.36 | 24.62 | 676,740 | -0.56(-2.22%) |
Aug 04, 2014 | 24.87 | 25.35 | 24.45 | 25.18 | 662,701 | +0.40(+1.61%) |
Aug 01, 2014 | 24.92 | 25.21 | 24.48 | 24.78 | 702,544 | -0.14(-0.55%) |
Jul 31, 2014 | 25.16 | 25.23 | 24.71 | 24.92 | 575,729 | -0.36(-1.43%) |
Jul 30, 2014 | 25.93 | 26.03 | 25.17 | 25.28 | 462,283 | -0.66(-2.54%) |
Jul 29, 2014 | 26.03 | 26.03 | 25.73 | 25.94 | 431,507 | +0.32(+1.23%) |
Jul 28, 2014 | 25.64 | 25.69 | 25.39 | 25.62 | 369,228 | +0.01(+0.05%) |
Jul 25, 2014 | 25.82 | 25.82 | 25.45 | 25.61 | 352,176 | -0.36(-1.39%) |
Jul 24, 2014 | 26.03 | 26.25 | 25.80 | 25.97 | 374,301 | -0.07(-0.28%) |
Jul 23, 2014 | 26.33 | 26.52 | 26.00 | 26.05 | 219,585 | -0.29(-1.09%) |
Jul 22, 2014 | 26.01 | 26.41 | 26.01 | 26.33 | 540,007 | +0.32(+1.25%) |
Jul 21, 2014 | 26.22 | 26.25 | 25.86 | 26.01 | 420,963 | -0.20(-0.77%) |
Jul 18, 2014 | 26.13 | 26.51 | 26.13 | 26.21 | 550,774 | +0.02(+0.07%) |
Jul 17, 2014 | 25.97 | 26.21 | 25.72 | 26.19 | 508,392 | +0.22(+0.85%) |
Jul 16, 2014 | 25.48 | 25.97 | 25.39 | 25.97 | 1,087,192 | +0.56(+2.21%) |
Jul 15, 2014 | 25.28 | 25.50 | 25.12 | 25.41 | 363,261 | +0.13(+0.52%) |
Jul 14, 2014 | 25.33 | 25.55 | 25.18 | 25.28 | 300,509 | -0.07(-0.27%) |
Jul 11, 2014 | 25.05 | 25.35 | 24.93 | 25.35 | 257,150 | +0.30(+1.19%) |
Jul 10, 2014 | 25.13 | 25.28 | 25.00 | 25.05 | 631,390 | -0.27(-1.05%) |
Jul 09, 2014 | 25.04 | 25.31 | 24.92 | 25.31 | 605,932 | +0.32(+1.26%) |
Jul 08, 2014 | 24.89 | 25.31 | 24.87 | 25.00 | 392,493 | -0.05(-0.18%) |
Jul 07, 2014 | 25.34 | 25.51 | 24.93 | 25.04 | 666,740 | -0.35(-1.37%) |
Jul 03, 2014 | 25.95 | 25.39 | 25.39 | 25.39 | 481,526 | -0.46(-1.77%) |
Jul 02, 2014 | 26.00 | 26.05 | 25.78 | 25.85 | 344,074 | -0.25(-0.95%) |
Jul 01, 2014 | 26.06 | 26.28 | 26.04 | 26.10 | 509,148 | +0.02(+0.07%) |
Jun 30, 2014 | 25.99 | 26.25 | 25.78 | 26.08 | 1,825,183 | -0.03(-0.10%) |
Jun 27, 2014 | 26.02 | 26.28 | 25.73 | 26.11 | 460,866 | +0.09(+0.33%) |
Jun 26, 2014 | 26.21 | 26.39 | 25.95 | 26.02 | 693,864 | -0.22(-0.85%) |
Jun 25, 2014 | 26.17 | 26.36 | 25.89 | 26.24 | 328,196 | +0.11(+0.44%) |
Jun 24, 2014 | 26.23 | 26.49 | 26.08 | 26.13 | 616,028 | -0.06(-0.23%) |
Jun 23, 2014 | 25.83 | 26.35 | 25.72 | 26.19 | 1,337,811 | +0.46(+1.80%) |
Jun 20, 2014 | 26.17 | 26.53 | 25.73 | 25.73 | 2,634,929 | -0.46(-1.76%) |
Jun 19, 2014 | 25.74 | 26.25 | 25.74 | 26.19 | 1,333,265 | +0.45(+1.74%) |
Jun 18, 2014 | 26.00 | 26.10 | 25.56 | 25.74 | 807,225 | -0.33(-1.28%) |
Jun 17, 2014 | 25.86 | 26.11 | 25.71 | 26.07 | 1,172,398 | +0.14(+0.53%) |
Jun 16, 2014 | 25.84 | 26.09 | 25.64 | 25.94 | 570,514 | +0.25(+0.96%) |
Jun 13, 2014 | 25.69 | 25.75 | 25.20 | 25.69 | 638,129 | +0.36(+1.41%) |
Jun 12, 2014 | 25.51 | 25.54 | 25.11 | 25.33 | 262,540 | -0.14(-0.54%) |
Jun 11, 2014 | 25.59 | 25.62 | 25.17 | 25.47 | 454,630 | -0.13(-0.50%) |
Jun 10, 2014 | 25.31 | 25.60 | 25.18 | 25.60 | 545,701 | +0.32(+1.27%) |
Jun 06, 2014 | 25.30 | 25.36 | 25.13 | 25.28 | 490,388 | +0.10(+0.40%) |
Jun 05, 2014 | 25.11 | 25.27 | 24.89 | 25.18 | 350,266 | +0.16(+0.62%) |
Jun 04, 2014 | 25.00 | 25.21 | 24.90 | 25.02 | 679,621 | +0.07(+0.29%) |
Jun 03, 2014 | 24.91 | 25.10 | 24.78 | 24.95 | 573,465 | +0.05(+0.18%) |