Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.98 | 26.51 | 26.51 | 26.51 | 540,608 | +0.71(+2.74%) |
Aug 28, 2014 | 25.56 | 25.92 | 25.43 | 25.81 | 715,277 | +0.19(+0.76%) |
Aug 27, 2014 | 25.63 | 25.95 | 25.31 | 25.61 | 426,473 | +0.09(+0.34%) |
Aug 26, 2014 | 25.46 | 26.08 | 25.20 | 25.53 | 690,326 | +0.17(+0.69%) |
Aug 25, 2014 | 25.15 | 25.43 | 25.03 | 25.35 | 457,586 | +0.27(+1.08%) |
Aug 22, 2014 | 25.24 | 25.28 | 24.66 | 25.08 | 497,524 | -0.25(-0.99%) |
Aug 21, 2014 | 25.17 | 25.44 | 24.65 | 25.33 | 573,751 | +0.16(+0.65%) |
Aug 20, 2014 | 25.32 | 25.46 | 24.97 | 25.17 | 426,167 | -0.15(-0.61%) |
Aug 19, 2014 | 25.52 | 25.95 | 25.19 | 25.32 | 607,041 | -0.08(-0.31%) |
Aug 18, 2014 | 25.19 | 25.63 | 24.94 | 25.40 | 754,335 | +0.46(+1.83%) |
Aug 15, 2014 | 24.87 | 24.99 | 24.36 | 24.94 | 571,593 | +0.61(+2.51%) |
Aug 14, 2014 | 24.79 | 25.07 | 24.25 | 24.33 | 586,976 | -0.44(-1.76%) |
Aug 13, 2014 | 24.65 | 25.19 | 24.31 | 24.77 | 740,254 | +0.40(+1.63%) |
Aug 12, 2014 | 25.86 | 25.93 | 24.00 | 24.37 | 1,302,934 | -1.71(-6.54%) |
Aug 11, 2014 | 25.91 | 26.33 | 25.41 | 26.08 | 735,799 | +0.40(+1.55%) |
Aug 08, 2014 | 25.20 | 25.82 | 24.81 | 25.68 | 1,043,703 | +0.55(+2.20%) |
Aug 07, 2014 | 25.81 | 27.16 | 24.87 | 25.13 | 1,208,277 | -0.51(-2.00%) |
Aug 06, 2014 | 25.22 | 25.93 | 24.81 | 25.64 | 696,280 | +0.25(+0.99%) |
Aug 05, 2014 | 26.12 | 26.23 | 25.02 | 25.39 | 873,898 | -0.86(-3.29%) |
Aug 04, 2014 | 25.20 | 26.48 | 24.97 | 26.25 | 918,912 | +1.20(+4.80%) |
Aug 01, 2014 | 26.17 | 26.20 | 24.92 | 25.05 | 1,470,950 | -1.15(-4.40%) |
Jul 31, 2014 | 26.50 | 26.78 | 25.58 | 26.20 | 1,350,825 | -0.69(-2.56%) |
Jul 30, 2014 | 27.11 | 27.30 | 26.61 | 26.89 | 637,218 | -0.09(-0.32%) |
Jul 29, 2014 | 26.92 | 27.35 | 26.56 | 26.98 | 939,994 | +0.78(+2.96%) |
Jul 28, 2014 | 26.40 | 26.42 | 25.71 | 26.20 | 775,904 | -0.27(-1.02%) |
Jul 25, 2014 | 26.57 | 26.84 | 26.28 | 26.48 | 604,395 | -0.45(-1.66%) |
Jul 24, 2014 | 26.89 | 27.38 | 26.59 | 26.92 | 563,021 | +0.03(+0.11%) |
Jul 23, 2014 | 26.51 | 26.94 | 26.20 | 26.89 | 483,749 | +0.34(+1.28%) |
Jul 22, 2014 | 25.95 | 26.82 | 25.79 | 26.55 | 907,402 | +0.14(+0.51%) |
Jul 21, 2014 | 25.70 | 26.50 | 25.52 | 26.42 | 805,422 | +0.56(+2.17%) |
Jul 18, 2014 | 25.24 | 26.03 | 25.24 | 25.86 | 615,844 | +0.61(+2.42%) |
Jul 17, 2014 | 25.73 | 26.10 | 25.18 | 25.24 | 813,875 | -0.54(-2.10%) |
Jul 16, 2014 | 24.96 | 25.84 | 24.96 | 25.79 | 825,900 | +1.09(+4.39%) |
Jul 15, 2014 | 25.96 | 25.96 | 24.61 | 24.70 | 1,426,435 | -1.36(-5.21%) |
Jul 14, 2014 | 25.40 | 26.23 | 25.37 | 26.06 | 959,831 | +0.92(+3.66%) |
Jul 11, 2014 | 25.71 | 25.77 | 25.08 | 25.14 | 668,565 | -0.65(-2.52%) |
Jul 10, 2014 | 25.81 | 25.98 | 25.22 | 25.79 | 919,165 | -0.45(-1.70%) |
Jul 09, 2014 | 26.08 | 26.33 | 25.69 | 26.23 | 587,905 | +0.25(+0.97%) |
Jul 08, 2014 | 26.37 | 26.46 | 25.10 | 25.98 | 1,004,972 | -0.47(-1.80%) |
Jul 07, 2014 | 27.52 | 27.57 | 26.40 | 26.46 | 634,548 | -1.12(-4.08%) |
Jul 03, 2014 | 27.43 | 27.58 | 27.58 | 27.58 | 321,331 | +0.38(+1.39%) |
Jul 02, 2014 | 27.87 | 28.00 | 27.10 | 27.20 | 785,858 | -0.83(-2.97%) |
Jul 01, 2014 | 29.01 | 29.01 | 27.87 | 28.04 | 895,906 | -0.34(-1.20%) |
Jun 30, 2014 | 27.52 | 28.45 | 27.31 | 28.38 | 993,884 | +0.80(+2.92%) |
Jun 27, 2014 | 27.20 | 27.61 | 27.20 | 27.57 | 1,601,752 | +0.18(+0.67%) |
Jun 26, 2014 | 27.28 | 27.52 | 26.97 | 27.39 | 692,081 | +0.04(+0.14%) |
Jun 25, 2014 | 25.73 | 27.37 | 25.68 | 27.35 | 1,085,751 | +1.42(+5.50%) |
Jun 24, 2014 | 27.44 | 27.60 | 25.71 | 25.92 | 1,568,037 | -1.64(-5.94%) |
Jun 23, 2014 | 27.32 | 28.03 | 27.13 | 27.56 | 1,451,378 | +0.43(+1.57%) |
Jun 20, 2014 | 27.17 | 27.33 | 26.52 | 27.13 | 1,442,224 | +0.11(+0.39%) |
Jun 19, 2014 | 27.11 | 27.32 | 26.80 | 27.03 | 613,006 | -0.02(-0.07%) |
Jun 18, 2014 | 26.93 | 27.34 | 26.62 | 27.05 | 608,508 | +0.26(+0.98%) |
Jun 17, 2014 | 26.94 | 27.39 | 26.68 | 26.79 | 620,720 | -0.24(-0.90%) |
Jun 16, 2014 | 26.70 | 27.37 | 26.70 | 27.03 | 768,848 | +0.36(+1.34%) |
Jun 13, 2014 | 26.25 | 26.81 | 26.00 | 26.67 | 852,984 | +0.41(+1.55%) |
Jun 12, 2014 | 26.00 | 26.55 | 25.69 | 26.26 | 1,149,924 | +0.28(+1.08%) |
Jun 11, 2014 | 25.54 | 26.17 | 25.34 | 25.98 | 770,030 | +0.45(+1.75%) |
Jun 10, 2014 | 25.31 | 25.58 | 25.31 | 25.54 | 929,748 | +0.22(+0.88%) |
Jun 06, 2014 | 24.98 | 25.31 | 24.96 | 25.31 | 1,251,108 | +0.51(+2.07%) |
Jun 05, 2014 | 24.89 | 25.08 | 24.29 | 24.80 | 1,059,437 | +0.04(+0.16%) |
Jun 04, 2014 | 24.06 | 24.95 | 23.96 | 24.76 | 1,508,141 | +0.60(+2.49%) |
Jun 03, 2014 | 24.21 | 24.33 | 23.99 | 24.16 | 971,248 | -0.06(-0.24%) |