Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.44 | 25.50 | 25.50 | 25.50 | 1,025,684 | -0.01(-0.06%) |
Aug 28, 2014 | 25.42 | 25.54 | 25.31 | 25.51 | 831,191 | +0.09(+0.35%) |
Aug 27, 2014 | 25.58 | 25.66 | 25.41 | 25.42 | 1,547,040 | -0.25(-0.96%) |
Aug 26, 2014 | 25.61 | 25.75 | 25.54 | 25.67 | 816,705 | -0.16(-0.64%) |
Aug 25, 2014 | 25.86 | 25.92 | 25.76 | 25.83 | 700,806 | +0.11(+0.44%) |
Aug 22, 2014 | 25.82 | 25.82 | 25.68 | 25.72 | 712,669 | -0.28(-1.09%) |
Aug 21, 2014 | 25.76 | 26.06 | 25.76 | 26.00 | 907,637 | +0.48(+1.88%) |
Aug 20, 2014 | 25.52 | 25.59 | 25.45 | 25.53 | 578,937 | +0.01(+0.03%) |
Aug 19, 2014 | 25.50 | 25.55 | 25.45 | 25.52 | 955,694 | -0.03(-0.12%) |
Aug 18, 2014 | 25.49 | 25.58 | 25.48 | 25.55 | 774,552 | +0.12(+0.47%) |
Aug 15, 2014 | 25.53 | 25.56 | 25.38 | 25.43 | 578,872 | -0.10(-0.41%) |
Aug 14, 2014 | 25.47 | 25.56 | 25.39 | 25.53 | 1,162,184 | -0.18(-0.70%) |
Aug 13, 2014 | 25.39 | 25.74 | 25.62 | 25.71 | 1,133,325 | +0.32(+1.27%) |
Aug 12, 2014 | 25.36 | 25.44 | 25.35 | 25.39 | 894,418 | -0.08(-0.32%) |
Aug 11, 2014 | 25.46 | 25.56 | 25.41 | 25.47 | 739,449 | -0.13(-0.53%) |
Aug 08, 2014 | 25.36 | 25.56 | 25.12 | 25.61 | 1,048,166 | +0.16(+0.62%) |
Aug 07, 2014 | 25.56 | 25.70 | 25.39 | 25.45 | 833,315 | -0.05(-0.21%) |
Aug 06, 2014 | 25.53 | 25.62 | 25.36 | 25.50 | 827,819 | -0.11(-0.44%) |
Aug 05, 2014 | 25.77 | 25.83 | 25.54 | 25.62 | 848,875 | -0.22(-0.84%) |
Aug 04, 2014 | 25.90 | 25.93 | 25.76 | 25.83 | 1,768,818 | -0.07(-0.29%) |
Aug 01, 2014 | 26.15 | 26.19 | 25.88 | 25.91 | 1,496,250 | -0.21(-0.80%) |
Jul 31, 2014 | 26.66 | 26.66 | 26.11 | 26.12 | 1,262,876 | -0.72(-2.68%) |
Jul 30, 2014 | 26.95 | 26.95 | 26.74 | 26.84 | 1,766,798 | -0.13(-0.50%) |
Jul 29, 2014 | 26.58 | 26.97 | 26.43 | 26.97 | 1,776,206 | +0.63(+2.39%) |
Jul 28, 2014 | 26.33 | 26.37 | 26.16 | 26.34 | 528,358 | +0.14(+0.54%) |
Jul 25, 2014 | 26.30 | 26.32 | 26.15 | 26.20 | 467,749 | -0.10(-0.40%) |
Jul 24, 2014 | 26.36 | 26.43 | 26.27 | 26.30 | 299,975 | -0.01(-0.06%) |
Jul 23, 2014 | 26.36 | 26.36 | 26.21 | 26.32 | 575,366 | -0.22(-0.85%) |
Jul 22, 2014 | 26.41 | 26.58 | 26.39 | 26.54 | 491,779 | +0.13(+0.51%) |
Jul 21, 2014 | 26.34 | 26.42 | 26.21 | 26.41 | 642,581 | -0.01(-0.06%) |
Jul 18, 2014 | 26.49 | 26.53 | 26.39 | 26.42 | 397,627 | +0.14(+0.54%) |
Jul 17, 2014 | 26.58 | 26.60 | 26.22 | 26.28 | 723,251 | -0.44(-1.65%) |
Jul 16, 2014 | 26.73 | 26.77 | 26.66 | 26.72 | 578,775 | +0.24(+0.90%) |
Jul 15, 2014 | 26.60 | 26.62 | 26.39 | 26.48 | 575,980 | +0.11(+0.43%) |
Jul 14, 2014 | 26.42 | 26.49 | 26.33 | 26.37 | 539,743 | +0.19(+0.74%) |
Jul 11, 2014 | 26.18 | 26.21 | 26.09 | 26.18 | 1,248,245 | -0.02(-0.09%) |
Jul 10, 2014 | 26.14 | 26.23 | 25.94 | 26.20 | 1,324,496 | -0.31(-1.19%) |
Jul 09, 2014 | 26.50 | 26.54 | 26.42 | 26.51 | 805,617 | +0.31(+1.20%) |
Jul 08, 2014 | 26.34 | 26.35 | 26.19 | 26.20 | 526,622 | -0.13(-0.51%) |
Jul 07, 2014 | 26.34 | 26.37 | 26.25 | 26.33 | 745,551 | +0.13(+0.49%) |
Jul 03, 2014 | 26.13 | 26.21 | 26.21 | 26.21 | 516,314 | -0.03(-0.11%) |
Jul 02, 2014 | 26.34 | 26.36 | 26.21 | 26.24 | 301,646 | -0.14(-0.54%) |
Jul 01, 2014 | 26.25 | 26.42 | 26.24 | 26.38 | 420,431 | +0.18(+0.69%) |
Jun 30, 2014 | 26.20 | 26.26 | 26.14 | 26.20 | 480,390 | +0.10(+0.40%) |
Jun 27, 2014 | 26.06 | 26.12 | 26.00 | 26.09 | 362,112 | +0.03(+0.12%) |
Jun 26, 2014 | 26.18 | 26.18 | 25.99 | 26.06 | 712,056 | -0.05(-0.20%) |
Jun 25, 2014 | 26.00 | 26.13 | 25.94 | 26.12 | 553,336 | +0.01(+0.03%) |
Jun 24, 2014 | 26.10 | 26.32 | 26.08 | 26.11 | 1,366,418 | -0.22(-0.85%) |
Jun 23, 2014 | 26.45 | 26.45 | 26.24 | 26.33 | 513,883 | -0.34(-1.29%) |
Jun 20, 2014 | 26.87 | 26.90 | 26.59 | 26.68 | 676,322 | -0.02(-0.06%) |
Jun 19, 2014 | 26.45 | 26.69 | 26.44 | 26.69 | 911,984 | +0.49(+1.86%) |
Jun 18, 2014 | 26.09 | 26.24 | 26.02 | 26.21 | 492,693 | +0.19(+0.75%) |
Jun 17, 2014 | 26.02 | 26.03 | 25.86 | 26.01 | 422,505 | +0.05(+0.20%) |
Jun 16, 2014 | 25.87 | 26.02 | 25.80 | 25.96 | 505,890 | -0.01(-0.03%) |
Jun 13, 2014 | 25.96 | 26.03 | 25.89 | 25.97 | 648,180 | -0.01(-0.06%) |
Jun 12, 2014 | 26.25 | 26.28 | 25.95 | 25.98 | 617,025 | -0.13(-0.49%) |
Jun 11, 2014 | 26.15 | 26.21 | 26.03 | 26.11 | 407,200 | +0.02(+0.06%) |
Jun 10, 2014 | 26.09 | 26.15 | 26.03 | 26.09 | 529,372 | -0.18(-0.68%) |
Jun 06, 2014 | 26.27 | 26.44 | 26.23 | 26.27 | 507,998 | +0.04(+0.17%) |
Jun 05, 2014 | 26.13 | 26.29 | 26.02 | 26.23 | 820,840 | +0.10(+0.37%) |
Jun 04, 2014 | 26.07 | 26.14 | 25.85 | 26.13 | 1,400,099 | -0.21(-0.80%) |
Jun 03, 2014 | 26.30 | 26.41 | 26.16 | 26.34 | 534,845 | -0.07(-0.26%) |