Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.52 | 24.61 | 24.61 | 24.61 | 457,223 | -0.14(-0.55%) |
Aug 28, 2014 | 24.61 | 24.81 | 24.59 | 24.74 | 490,232 | -0.16(-0.65%) |
Aug 27, 2014 | 24.85 | 24.93 | 24.82 | 24.90 | 461,942 | +0.09(+0.36%) |
Aug 26, 2014 | 24.85 | 25.04 | 24.82 | 24.82 | 384,783 | +0.10(+0.39%) |
Aug 25, 2014 | 24.54 | 24.83 | 24.51 | 24.72 | 385,555 | +0.28(+1.15%) |
Aug 22, 2014 | 24.50 | 24.51 | 24.35 | 24.44 | 646,396 | -0.26(-1.04%) |
Aug 21, 2014 | 24.62 | 24.75 | 24.58 | 24.69 | 660,725 | +0.28(+1.16%) |
Aug 20, 2014 | 24.34 | 24.47 | 24.32 | 24.41 | 308,936 | -0.06(-0.26%) |
Aug 19, 2014 | 24.47 | 24.54 | 24.44 | 24.48 | 362,359 | +0.06(+0.26%) |
Aug 18, 2014 | 24.33 | 24.47 | 24.32 | 24.41 | 335,741 | +0.19(+0.80%) |
Aug 15, 2014 | 24.45 | 24.45 | 24.03 | 24.22 | 1,468,956 | +0.20(+0.84%) |
Aug 14, 2014 | 24.13 | 24.15 | 23.95 | 24.02 | 1,597,453 | -0.14(-0.57%) |
Aug 13, 2014 | 24.22 | 24.25 | 24.07 | 24.15 | 376,766 | +0.07(+0.30%) |
Aug 12, 2014 | 24.08 | 24.13 | 24.03 | 24.08 | 365,801 | -0.11(-0.47%) |
Aug 11, 2014 | 24.35 | 24.37 | 24.19 | 24.19 | 357,737 | +0.06(+0.27%) |
Aug 08, 2014 | 23.96 | 24.09 | 23.84 | 24.13 | 795,622 | +0.00(+0.00%) |
Aug 07, 2014 | 24.51 | 24.56 | 24.08 | 24.13 | 1,140,137 | -0.35(-1.45%) |
Aug 06, 2014 | 24.30 | 24.57 | 24.30 | 24.48 | 1,123,648 | -0.19(-0.78%) |
Aug 05, 2014 | 24.80 | 24.89 | 24.61 | 24.68 | 468,795 | -0.23(-0.91%) |
Aug 04, 2014 | 24.98 | 24.99 | 24.78 | 24.90 | 600,414 | -0.11(-0.45%) |
Aug 01, 2014 | 24.98 | 25.13 | 24.89 | 25.02 | 1,577,012 | +0.19(+0.78%) |
Jul 31, 2014 | 25.03 | 25.12 | 24.82 | 24.82 | 1,451,029 | -0.60(-2.35%) |
Jul 30, 2014 | 25.44 | 25.53 | 25.27 | 25.42 | 425,432 | -0.10(-0.41%) |
Jul 29, 2014 | 25.73 | 25.80 | 25.52 | 25.52 | 462,052 | +0.02(+0.09%) |
Jul 28, 2014 | 25.48 | 25.56 | 25.31 | 25.50 | 634,322 | -0.06(-0.25%) |
Jul 25, 2014 | 25.54 | 25.65 | 25.50 | 25.56 | 524,591 | -0.23(-0.91%) |
Jul 24, 2014 | 25.79 | 25.93 | 25.77 | 25.80 | 749,252 | +0.10(+0.38%) |
Jul 23, 2014 | 25.70 | 25.75 | 25.63 | 25.70 | 775,245 | +0.19(+0.73%) |
Jul 22, 2014 | 25.37 | 25.64 | 25.36 | 25.52 | 667,078 | +0.17(+0.67%) |
Jul 21, 2014 | 25.03 | 25.38 | 24.97 | 25.35 | 1,716,898 | -0.19(-0.73%) |
Jul 18, 2014 | 25.25 | 25.58 | 25.23 | 25.53 | 2,679,250 | +0.16(+0.64%) |
Jul 17, 2014 | 25.34 | 25.48 | 25.30 | 25.37 | 1,883,118 | -0.16(-0.63%) |
Jul 16, 2014 | 25.45 | 25.57 | 25.40 | 25.53 | 443,823 | +0.08(+0.32%) |
Jul 15, 2014 | 25.44 | 25.48 | 25.33 | 25.45 | 3,348,452 | -0.26(-1.00%) |
Jul 14, 2014 | 25.82 | 25.82 | 25.69 | 25.71 | 387,560 | +0.25(+0.98%) |
Jul 11, 2014 | 25.41 | 25.49 | 25.36 | 25.46 | 1,637,008 | -0.05(-0.19%) |
Jul 10, 2014 | 25.39 | 25.56 | 25.31 | 25.51 | 1,786,462 | -0.60(-2.28%) |
Jul 09, 2014 | 25.91 | 26.15 | 25.90 | 26.10 | 751,587 | +0.32(+1.25%) |
Jul 08, 2014 | 26.06 | 26.10 | 25.68 | 25.78 | 1,949,006 | +0.44(+1.75%) |
Jul 07, 2014 | 25.41 | 25.44 | 25.31 | 25.34 | 929,834 | -0.27(-1.07%) |
Jul 03, 2014 | 25.63 | 25.61 | 25.61 | 25.61 | 260,065 | +0.09(+0.35%) |
Jul 02, 2014 | 25.61 | 25.61 | 25.44 | 25.52 | 1,339,372 | -0.03(-0.13%) |
Jul 01, 2014 | 25.57 | 25.69 | 25.55 | 25.56 | 612,111 | -0.04(-0.16%) |
Jun 30, 2014 | 25.44 | 25.65 | 25.39 | 25.60 | 2,264,920 | +1.04(+4.23%) |
Jun 27, 2014 | 24.40 | 24.58 | 24.34 | 24.56 | 568,206 | +0.10(+0.40%) |
Jun 26, 2014 | 24.48 | 24.50 | 24.12 | 24.46 | 830,308 | -0.27(-1.08%) |
Jun 25, 2014 | 24.63 | 24.77 | 24.60 | 24.73 | 564,917 | +0.05(+0.20%) |
Jun 24, 2014 | 24.88 | 24.91 | 24.67 | 24.68 | 906,171 | -0.36(-1.45%) |
Jun 23, 2014 | 25.10 | 25.11 | 24.98 | 25.04 | 938,504 | -0.27(-1.05%) |
Jun 20, 2014 | 25.23 | 25.34 | 25.21 | 25.31 | 1,528,822 | -0.05(-0.19%) |
Jun 19, 2014 | 25.35 | 25.44 | 25.32 | 25.36 | 526,817 | +0.18(+0.70%) |
Jun 18, 2014 | 25.02 | 25.19 | 24.91 | 25.18 | 514,660 | +0.22(+0.87%) |
Jun 17, 2014 | 24.95 | 25.02 | 24.89 | 24.96 | 968,650 | -0.15(-0.61%) |
Jun 16, 2014 | 25.02 | 25.15 | 24.98 | 25.11 | 617,909 | +0.00(+0.00%) |
Jun 13, 2014 | 25.12 | 25.18 | 25.04 | 25.11 | 2,505,222 | -0.20(-0.80%) |
Jun 12, 2014 | 25.34 | 25.47 | 25.27 | 25.31 | 688,592 | -0.61(-2.36%) |
Jun 11, 2014 | 26.01 | 26.06 | 25.85 | 25.93 | 414,927 | -0.47(-1.77%) |
Jun 10, 2014 | 26.31 | 26.42 | 26.26 | 26.39 | 325,636 | +0.37(+1.42%) |
Jun 06, 2014 | 25.93 | 26.04 | 25.85 | 26.02 | 338,666 | +0.24(+0.94%) |
Jun 05, 2014 | 25.67 | 25.82 | 25.55 | 25.78 | 347,770 | +0.37(+1.46%) |
Jun 04, 2014 | 25.41 | 25.45 | 25.33 | 25.41 | 491,313 | -0.16(-0.63%) |
Jun 03, 2014 | 25.57 | 25.68 | 25.49 | 25.57 | 608,791 | +0.14(+0.57%) |