Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.65 | 26.78 | 26.78 | 26.78 | 6,338,533 | +0.20(+0.73%) |
Aug 28, 2014 | 26.53 | 26.63 | 26.35 | 26.58 | 5,712,130 | -0.05(-0.20%) |
Aug 27, 2014 | 26.92 | 26.92 | 26.57 | 26.64 | 7,277,715 | -0.21(-0.78%) |
Aug 26, 2014 | 26.67 | 26.96 | 26.67 | 26.85 | 10,843,002 | +0.16(+0.58%) |
Aug 25, 2014 | 26.28 | 26.98 | 26.28 | 26.69 | 17,907,844 | +0.57(+2.18%) |
Aug 22, 2014 | 25.75 | 26.19 | 25.72 | 26.12 | 11,638,081 | +0.34(+1.33%) |
Aug 21, 2014 | 25.49 | 25.79 | 25.39 | 25.78 | 9,362,077 | +0.38(+1.51%) |
Aug 20, 2014 | 25.29 | 25.48 | 25.27 | 25.39 | 5,395,235 | +0.01(+0.03%) |
Aug 19, 2014 | 25.51 | 25.63 | 25.39 | 25.39 | 5,454,683 | -0.06(-0.25%) |
Aug 18, 2014 | 25.34 | 25.55 | 25.28 | 25.45 | 6,311,225 | +0.30(+1.21%) |
Aug 15, 2014 | 25.19 | 25.53 | 25.00 | 25.14 | 12,119,044 | +0.04(+0.16%) |
Aug 14, 2014 | 25.03 | 25.15 | 25.03 | 25.11 | 5,093,081 | +0.12(+0.47%) |
Aug 13, 2014 | 25.09 | 25.11 | 24.99 | 24.99 | 6,199,050 | +0.01(+0.03%) |
Aug 12, 2014 | 24.99 | 25.24 | 24.88 | 24.98 | 5,796,352 | -0.05(-0.22%) |
Aug 11, 2014 | 24.97 | 25.21 | 24.79 | 25.04 | 8,444,121 | +0.10(+0.41%) |
Aug 08, 2014 | 24.47 | 25.00 | 24.29 | 24.93 | 10,910,183 | +0.46(+1.88%) |
Aug 07, 2014 | 24.77 | 24.85 | 24.36 | 24.47 | 8,396,939 | -0.16(-0.63%) |
Aug 06, 2014 | 24.37 | 24.91 | 24.34 | 24.63 | 11,658,822 | +0.12(+0.48%) |
Aug 05, 2014 | 24.74 | 24.93 | 24.42 | 24.51 | 11,981,564 | -0.33(-1.32%) |
Aug 04, 2014 | 24.79 | 24.93 | 24.61 | 24.84 | 8,773,220 | +0.18(+0.73%) |
Aug 01, 2014 | 25.11 | 25.23 | 24.54 | 24.66 | 14,786,810 | -0.58(-2.29%) |
Jul 31, 2014 | 25.78 | 25.86 | 25.23 | 25.24 | 11,307,718 | -0.78(-3.00%) |
Jul 30, 2014 | 25.57 | 26.14 | 25.56 | 26.02 | 12,816,749 | +0.54(+2.11%) |
Jul 29, 2014 | 25.82 | 25.83 | 25.48 | 25.48 | 7,325,392 | -0.25(-0.97%) |
Jul 28, 2014 | 25.83 | 25.97 | 25.57 | 25.73 | 9,144,475 | -0.13(-0.51%) |
Jul 25, 2014 | 25.94 | 26.02 | 25.82 | 25.86 | 8,087,623 | -0.12(-0.48%) |
Jul 24, 2014 | 26.01 | 26.14 | 25.86 | 25.99 | 8,449,789 | +0.04(+0.15%) |
Jul 23, 2014 | 25.64 | 26.03 | 25.53 | 25.95 | 11,880,663 | +0.34(+1.34%) |
Jul 22, 2014 | 25.37 | 25.77 | 25.37 | 25.61 | 11,111,156 | +0.28(+1.11%) |
Jul 21, 2014 | 25.33 | 25.44 | 25.19 | 25.33 | 8,906,722 | -0.07(-0.28%) |
Jul 18, 2014 | 25.25 | 25.50 | 25.08 | 25.40 | 11,875,029 | +0.26(+1.05%) |
Jul 17, 2014 | 25.71 | 25.80 | 24.99 | 25.13 | 23,750,138 | -0.16(-0.62%) |
Jul 16, 2014 | 25.11 | 25.37 | 25.00 | 25.29 | 20,893,342 | +0.39(+1.56%) |
Jul 15, 2014 | 25.05 | 25.11 | 24.68 | 24.90 | 17,729,296 | +0.15(+0.60%) |
Jul 14, 2014 | 24.98 | 25.02 | 24.70 | 24.75 | 14,432,057 | +0.31(+1.27%) |
Jul 11, 2014 | 24.58 | 24.66 | 24.38 | 24.44 | 12,996,688 | -0.21(-0.85%) |
Jul 10, 2014 | 24.31 | 24.69 | 24.28 | 24.65 | 9,913,153 | -0.26(-1.03%) |
Jul 09, 2014 | 24.84 | 24.94 | 24.60 | 24.91 | 7,997,186 | +0.20(+0.82%) |
Jul 08, 2014 | 25.05 | 25.08 | 24.49 | 24.70 | 11,776,660 | -0.50(-1.98%) |
Jul 07, 2014 | 25.29 | 25.33 | 24.98 | 25.20 | 7,135,546 | -0.18(-0.70%) |
Jul 03, 2014 | 25.47 | 25.38 | 25.38 | 25.38 | 7,704,060 | +0.10(+0.40%) |
Jul 02, 2014 | 25.15 | 25.43 | 25.13 | 25.28 | 7,852,787 | +0.13(+0.53%) |
Jul 01, 2014 | 25.22 | 25.36 | 25.07 | 25.15 | 9,974,164 | -0.01(-0.03%) |
Jun 30, 2014 | 24.58 | 25.19 | 24.58 | 25.15 | 14,902,462 | +0.61(+2.47%) |
Jun 27, 2014 | 24.70 | 24.87 | 24.53 | 24.55 | 12,767,581 | -0.26(-1.07%) |
Jun 26, 2014 | 24.83 | 24.89 | 24.54 | 24.81 | 13,571,059 | -0.26(-1.06%) |
Jun 25, 2014 | 24.83 | 25.15 | 24.79 | 25.08 | 9,800,491 | +0.16(+0.62%) |
Jun 24, 2014 | 25.21 | 25.36 | 24.82 | 24.92 | 9,738,424 | -0.38(-1.51%) |
Jun 23, 2014 | 25.23 | 25.37 | 25.01 | 25.30 | 8,820,630 | +0.18(+0.71%) |
Jun 20, 2014 | 25.39 | 25.39 | 25.08 | 25.12 | 15,515,395 | -0.19(-0.77%) |
Jun 19, 2014 | 25.50 | 25.54 | 25.13 | 25.32 | 8,843,880 | -0.09(-0.37%) |
Jun 18, 2014 | 25.22 | 25.47 | 24.96 | 25.41 | 13,704,598 | +0.12(+0.49%) |
Jun 17, 2014 | 24.62 | 25.37 | 24.59 | 25.29 | 16,865,422 | +0.61(+2.49%) |
Jun 16, 2014 | 24.49 | 24.75 | 24.43 | 24.67 | 10,208,288 | +0.09(+0.38%) |
Jun 13, 2014 | 24.73 | 24.81 | 24.49 | 24.58 | 10,310,623 | -0.11(-0.44%) |
Jun 12, 2014 | 24.56 | 24.86 | 24.47 | 24.69 | 9,072,493 | +0.03(+0.13%) |
Jun 11, 2014 | 24.82 | 24.82 | 24.54 | 24.66 | 7,503,662 | -0.30(-1.22%) |
Jun 10, 2014 | 24.83 | 25.05 | 24.71 | 24.96 | 8,973,258 | +0.10(+0.41%) |
Jun 06, 2014 | 24.66 | 24.88 | 24.60 | 24.86 | 8,410,999 | +0.25(+1.01%) |
Jun 05, 2014 | 24.33 | 24.63 | 24.10 | 24.61 | 10,921,503 | +0.33(+1.38%) |
Jun 04, 2014 | 23.96 | 24.29 | 23.87 | 24.28 | 10,199,498 | +0.27(+1.13%) |
Jun 03, 2014 | 23.89 | 24.01 | 23.65 | 24.00 | 12,885,772 | -0.04(-0.16%) |