Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.10 | 28.11 | 28.11 | 28.11 | 18,082 | +0.09(+0.34%) |
Aug 28, 2014 | 27.99 | 28.05 | 27.93 | 28.02 | 163,395 | -0.01(-0.03%) |
Aug 27, 2014 | 28.05 | 28.05 | 27.99 | 28.03 | 26,268 | +0.01(+0.05%) |
Aug 26, 2014 | 28.05 | 28.07 | 27.99 | 28.01 | 45,845 | +0.02(+0.08%) |
Aug 25, 2014 | 28.03 | 28.06 | 27.95 | 27.99 | 30,951 | +0.10(+0.36%) |
Aug 22, 2014 | 27.90 | 27.95 | 27.86 | 27.89 | 22,845 | -0.08(-0.29%) |
Aug 21, 2014 | 27.91 | 27.99 | 27.91 | 27.97 | 60,462 | +0.11(+0.40%) |
Aug 20, 2014 | 27.79 | 27.90 | 27.81 | 27.86 | 32,096 | +0.04(+0.15%) |
Aug 19, 2014 | 27.78 | 27.82 | 27.74 | 27.81 | 112,280 | +0.17(+0.60%) |
Aug 18, 2014 | 27.58 | 27.69 | 27.58 | 27.65 | 71,218 | +0.15(+0.56%) |
Aug 15, 2014 | 27.59 | 27.60 | 27.30 | 27.49 | 42,145 | +0.01(+0.02%) |
Aug 14, 2014 | 27.43 | 27.49 | 27.42 | 27.49 | 29,621 | +0.12(+0.45%) |
Aug 13, 2014 | 27.28 | 27.39 | 27.28 | 27.37 | 34,013 | +0.16(+0.61%) |
Aug 12, 2014 | 27.24 | 27.27 | 27.14 | 27.20 | 41,778 | -0.04(-0.13%) |
Aug 11, 2014 | 27.24 | 27.34 | 27.24 | 27.24 | 54,918 | +0.09(+0.34%) |
Aug 08, 2014 | 26.86 | 27.15 | 26.85 | 27.15 | 34,961 | +0.31(+1.16%) |
Aug 07, 2014 | 27.02 | 27.07 | 26.80 | 26.84 | 55,692 | -0.13(-0.47%) |
Aug 06, 2014 | 26.82 | 27.04 | 26.78 | 26.96 | 51,512 | -0.01(-0.05%) |
Aug 05, 2014 | 27.13 | 27.14 | 26.87 | 26.98 | 33,201 | -0.19(-0.71%) |
Aug 04, 2014 | 27.10 | 27.23 | 26.95 | 27.17 | 105,437 | +0.10(+0.39%) |
Aug 01, 2014 | 27.03 | 27.16 | 26.93 | 27.07 | 129,313 | -0.06(-0.21%) |
Jul 31, 2014 | 27.44 | 27.45 | 27.12 | 27.12 | 82,335 | -0.51(-1.86%) |
Jul 30, 2014 | 27.75 | 27.80 | 27.58 | 27.64 | 68,638 | -0.05(-0.18%) |
Jul 29, 2014 | 27.92 | 27.92 | 27.69 | 27.69 | 23,485 | -0.13(-0.48%) |
Jul 28, 2014 | 27.74 | 27.83 | 27.66 | 27.82 | 65,297 | +0.05(+0.19%) |
Jul 25, 2014 | 27.80 | 27.90 | 27.75 | 27.77 | 42,184 | -0.15(-0.53%) |
Jul 24, 2014 | 27.86 | 27.95 | 27.86 | 27.92 | 210,269 | +0.02(+0.07%) |
Jul 23, 2014 | 27.91 | 27.93 | 27.82 | 27.90 | 663,645 | +0.05(+0.17%) |
Jul 22, 2014 | 27.80 | 27.90 | 27.80 | 27.85 | 34,963 | +0.08(+0.29%) |
Jul 21, 2014 | 27.71 | 27.79 | 27.66 | 27.77 | 27,015 | -0.07(-0.24%) |
Jul 18, 2014 | 27.68 | 27.85 | 27.65 | 27.83 | 27,686 | +0.24(+0.85%) |
Jul 17, 2014 | 27.83 | 27.88 | 27.57 | 27.60 | 23,916 | -0.24(-0.87%) |
Jul 16, 2014 | 27.87 | 27.88 | 27.76 | 27.84 | 20,672 | +0.12(+0.44%) |
Jul 15, 2014 | 27.78 | 27.80 | 27.64 | 27.72 | 21,746 | -0.03(-0.11%) |
Jul 14, 2014 | 27.78 | 28.17 | 27.75 | 27.75 | 37,754 | +0.07(+0.27%) |
Jul 11, 2014 | 27.66 | 27.69 | 27.56 | 27.68 | 33,274 | +0.02(+0.05%) |
Jul 10, 2014 | 27.56 | 27.71 | 27.50 | 27.66 | 54,833 | -0.08(-0.28%) |
Jul 09, 2014 | 27.70 | 27.75 | 27.65 | 27.74 | 43,928 | +0.10(+0.36%) |
Jul 08, 2014 | 27.73 | 27.73 | 27.61 | 27.64 | 98,492 | -0.14(-0.50%) |
Jul 07, 2014 | 27.78 | 27.81 | 27.72 | 27.78 | 31,168 | -0.05(-0.18%) |
Jul 03, 2014 | 27.78 | 27.83 | 27.83 | 27.83 | 24,372 | +0.15(+0.54%) |
Jul 02, 2014 | 27.75 | 27.75 | 27.68 | 27.68 | 19,926 | -0.02(-0.08%) |
Jul 01, 2014 | 27.60 | 27.79 | 27.60 | 27.70 | 52,347 | +0.11(+0.39%) |
Jun 30, 2014 | 27.55 | 27.61 | 27.55 | 27.59 | 30,261 | -0.01(-0.03%) |
Jun 27, 2014 | 27.45 | 27.60 | 27.43 | 27.60 | 33,608 | +0.12(+0.44%) |
Jun 26, 2014 | 27.58 | 27.58 | 27.38 | 27.48 | 291,568 | -0.10(-0.35%) |
Jun 25, 2014 | 27.44 | 27.58 | 27.38 | 27.58 | 39,074 | +0.07(+0.27%) |
Jun 24, 2014 | 27.62 | 27.71 | 27.48 | 27.50 | 39,732 | -0.14(-0.50%) |
Jun 23, 2014 | 27.71 | 27.74 | 27.58 | 27.64 | 28,150 | +0.02(+0.06%) |
Jun 20, 2014 | 27.69 | 27.69 | 27.63 | 27.63 | 51,724 | +0.01(+0.04%) |
Jun 19, 2014 | 27.57 | 27.61 | 27.54 | 27.61 | 31,631 | +0.07(+0.24%) |
Jun 18, 2014 | 27.35 | 27.56 | 27.31 | 27.55 | 81,271 | +0.18(+0.65%) |
Jun 17, 2014 | 27.21 | 27.37 | 27.21 | 27.37 | 54,371 | +0.12(+0.42%) |
Jun 16, 2014 | 27.23 | 27.34 | 27.19 | 27.26 | 122,150 | +0.03(+0.13%) |
Jun 13, 2014 | 27.19 | 27.27 | 27.10 | 27.22 | 41,107 | +0.14(+0.53%) |
Jun 12, 2014 | 27.44 | 27.44 | 27.08 | 27.08 | 30,677 | -0.21(-0.77%) |
Jun 11, 2014 | 27.34 | 27.36 | 27.25 | 27.29 | 238,013 | -0.12(-0.43%) |
Jun 10, 2014 | 27.41 | 27.41 | 27.33 | 27.41 | 88,037 | +0.04(+0.15%) |
Jun 06, 2014 | 27.36 | 27.41 | 27.33 | 27.37 | 38,722 | +0.10(+0.37%) |
Jun 05, 2014 | 27.15 | 27.30 | 27.10 | 27.26 | 91,727 | +0.15(+0.55%) |
Jun 04, 2014 | 27.03 | 27.11 | 26.98 | 27.11 | 126,816 | +0.05(+0.19%) |
Jun 03, 2014 | 27.03 | 27.08 | 26.99 | 27.06 | 92,493 | -0.01(-0.03%) |