Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.98 | 25.19 | 25.19 | 25.19 | 865,557 | +0.21(+0.83%) |
Aug 28, 2014 | 24.78 | 25.00 | 24.77 | 24.98 | 481,540 | +0.13(+0.51%) |
Aug 27, 2014 | 24.59 | 24.86 | 24.57 | 24.85 | 827,542 | +0.31(+1.26%) |
Aug 26, 2014 | 24.78 | 24.88 | 24.51 | 24.54 | 586,914 | -0.21(-0.87%) |
Aug 25, 2014 | 24.65 | 24.84 | 24.64 | 24.76 | 791,721 | +0.11(+0.44%) |
Aug 22, 2014 | 24.63 | 24.77 | 24.49 | 24.65 | 856,672 | -0.02(-0.08%) |
Aug 21, 2014 | 24.66 | 24.74 | 24.56 | 24.67 | 677,434 | +0.02(+0.08%) |
Aug 20, 2014 | 24.44 | 24.65 | 24.43 | 24.65 | 1,312,768 | +0.17(+0.71%) |
Aug 19, 2014 | 24.14 | 24.47 | 24.12 | 24.47 | 2,055,440 | +0.37(+1.53%) |
Aug 18, 2014 | 24.38 | 24.44 | 24.06 | 24.10 | 1,590,480 | -0.11(-0.47%) |
Aug 15, 2014 | 24.16 | 24.41 | 24.14 | 24.22 | 2,248,898 | +0.18(+0.75%) |
Aug 14, 2014 | 24.10 | 24.23 | 24.02 | 24.04 | 1,527,164 | +0.00(+0.00%) |
Aug 13, 2014 | 23.89 | 24.10 | 23.78 | 24.04 | 1,141,445 | +0.19(+0.79%) |
Aug 12, 2014 | 23.78 | 23.99 | 23.66 | 23.85 | 927,549 | +0.03(+0.14%) |
Aug 11, 2014 | 23.81 | 24.11 | 23.64 | 23.82 | 1,725,307 | +0.12(+0.51%) |
Aug 08, 2014 | 23.47 | 23.78 | 23.41 | 23.69 | 3,997,323 | +0.21(+0.89%) |
Aug 07, 2014 | 23.73 | 24.02 | 23.43 | 23.49 | 2,608,910 | -0.09(-0.40%) |
Aug 06, 2014 | 23.92 | 23.92 | 23.55 | 23.58 | 1,479,766 | -0.35(-1.46%) |
Aug 05, 2014 | 24.14 | 24.29 | 23.85 | 23.93 | 984,966 | -0.28(-1.16%) |
Aug 04, 2014 | 24.25 | 24.25 | 23.76 | 24.21 | 1,538,805 | +0.00(+0.00%) |
Aug 01, 2014 | 24.14 | 24.34 | 23.96 | 24.21 | 2,190,716 | +0.08(+0.33%) |
Jul 31, 2014 | 24.67 | 24.68 | 24.13 | 24.13 | 1,373,765 | -0.60(-2.44%) |
Jul 30, 2014 | 25.14 | 25.22 | 24.73 | 24.74 | 1,419,637 | -0.35(-1.39%) |
Jul 29, 2014 | 25.19 | 25.30 | 25.08 | 25.08 | 1,801,862 | -0.09(-0.37%) |
Jul 28, 2014 | 24.86 | 25.24 | 24.82 | 25.18 | 1,927,058 | +0.36(+1.46%) |
Jul 25, 2014 | 25.10 | 25.15 | 24.79 | 24.82 | 861,525 | -0.30(-1.20%) |
Jul 24, 2014 | 25.13 | 25.25 | 25.07 | 25.12 | 1,069,581 | -0.06(-0.24%) |
Jul 23, 2014 | 25.27 | 25.27 | 25.16 | 25.18 | 537,323 | -0.09(-0.37%) |
Jul 22, 2014 | 25.40 | 25.45 | 25.27 | 25.27 | 772,254 | +0.01(+0.03%) |
Jul 21, 2014 | 25.29 | 25.29 | 25.14 | 25.27 | 659,562 | -0.06(-0.24%) |
Jul 18, 2014 | 25.06 | 25.36 | 24.97 | 25.33 | 1,078,649 | +0.39(+1.56%) |
Jul 17, 2014 | 24.94 | 25.33 | 24.91 | 24.94 | 1,238,180 | -0.15(-0.59%) |
Jul 16, 2014 | 25.23 | 25.23 | 24.87 | 25.08 | 1,368,435 | -0.07(-0.27%) |
Jul 15, 2014 | 25.00 | 25.23 | 24.95 | 25.15 | 689,478 | +0.11(+0.43%) |
Jul 14, 2014 | 25.43 | 25.43 | 25.03 | 25.04 | 1,468,870 | -0.07(-0.29%) |
Jul 11, 2014 | 25.29 | 25.34 | 24.97 | 25.12 | 969,866 | -0.17(-0.66%) |
Jul 10, 2014 | 24.99 | 25.31 | 24.99 | 25.29 | 665,038 | +0.14(+0.56%) |
Jul 09, 2014 | 25.25 | 25.35 | 25.01 | 25.14 | 738,895 | -0.13(-0.50%) |
Jul 08, 2014 | 25.23 | 25.45 | 25.15 | 25.27 | 958,463 | -0.08(-0.30%) |
Jul 07, 2014 | 25.35 | 25.50 | 25.23 | 25.35 | 1,056,047 | -0.05(-0.18%) |
Jul 03, 2014 | 25.49 | 25.40 | 25.40 | 25.40 | 858,874 | -0.17(-0.65%) |
Jul 02, 2014 | 25.96 | 25.98 | 25.44 | 25.56 | 1,590,849 | -0.51(-1.97%) |
Jul 01, 2014 | 26.06 | 26.21 | 25.91 | 26.08 | 2,388,660 | +0.00(+0.00%) |
Jun 30, 2014 | 25.79 | 26.09 | 25.68 | 26.08 | 1,777,940 | +0.27(+1.06%) |
Jun 27, 2014 | 25.57 | 25.90 | 25.56 | 25.80 | 3,507,660 | +0.21(+0.81%) |
Jun 26, 2014 | 25.29 | 25.61 | 25.27 | 25.60 | 1,301,357 | +0.23(+0.92%) |
Jun 25, 2014 | 25.21 | 25.42 | 25.16 | 25.36 | 1,092,635 | +0.12(+0.48%) |
Jun 24, 2014 | 25.04 | 25.32 | 25.04 | 25.24 | 1,338,407 | +0.18(+0.72%) |
Jun 23, 2014 | 24.97 | 25.11 | 24.95 | 25.06 | 1,128,897 | +0.09(+0.37%) |
Jun 20, 2014 | 24.99 | 25.10 | 24.92 | 24.97 | 1,167,546 | -0.05(-0.19%) |
Jun 19, 2014 | 24.76 | 25.02 | 24.74 | 25.02 | 1,121,636 | +0.29(+1.19%) |
Jun 18, 2014 | 24.46 | 24.73 | 24.46 | 24.72 | 977,470 | +0.31(+1.28%) |
Jun 17, 2014 | 24.52 | 24.60 | 24.32 | 24.41 | 1,529,105 | -0.15(-0.60%) |
Jun 16, 2014 | 24.26 | 24.67 | 24.19 | 24.56 | 1,095,337 | +0.33(+1.35%) |
Jun 13, 2014 | 24.20 | 24.36 | 24.02 | 24.23 | 581,508 | +0.03(+0.11%) |
Jun 12, 2014 | 24.12 | 24.22 | 23.95 | 24.20 | 882,968 | +0.02(+0.08%) |
Jun 11, 2014 | 24.34 | 24.43 | 24.17 | 24.18 | 688,420 | -0.20(-0.82%) |
Jun 10, 2014 | 24.48 | 24.56 | 24.36 | 24.38 | 619,408 | -0.26(-1.06%) |
Jun 06, 2014 | 24.68 | 24.84 | 24.62 | 24.64 | 795,030 | +0.02(+0.08%) |
Jun 05, 2014 | 24.50 | 24.66 | 23.57 | 24.62 | 946,806 | +0.21(+0.87%) |
Jun 04, 2014 | 24.28 | 24.42 | 24.25 | 24.41 | 1,657,275 | +0.02(+0.08%) |
Jun 03, 2014 | 24.38 | 24.50 | 24.31 | 24.39 | 813,972 | -0.05(-0.22%) |