Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.43 | 25.63 | 25.63 | 25.63 | 3,910,003 | +0.19(+0.74%) |
Aug 28, 2014 | 25.34 | 25.50 | 25.30 | 25.45 | 2,858,946 | +0.04(+0.17%) |
Aug 27, 2014 | 25.35 | 25.42 | 25.15 | 25.40 | 3,813,698 | +0.24(+0.97%) |
Aug 26, 2014 | 25.31 | 25.46 | 25.14 | 25.16 | 3,615,537 | -0.01(-0.02%) |
Aug 25, 2014 | 25.04 | 25.24 | 24.96 | 25.16 | 2,586,528 | +0.12(+0.50%) |
Aug 22, 2014 | 24.93 | 25.05 | 24.75 | 25.04 | 3,842,022 | +0.11(+0.45%) |
Aug 21, 2014 | 24.90 | 25.01 | 24.79 | 24.93 | 4,004,267 | +0.12(+0.48%) |
Aug 20, 2014 | 24.72 | 24.89 | 24.60 | 24.81 | 2,822,743 | +0.16(+0.66%) |
Aug 19, 2014 | 24.57 | 24.77 | 24.52 | 24.65 | 3,627,938 | +0.17(+0.71%) |
Aug 18, 2014 | 24.67 | 24.68 | 24.27 | 24.47 | 4,029,007 | -0.12(-0.51%) |
Aug 15, 2014 | 24.14 | 24.67 | 23.82 | 24.60 | 7,982,972 | +0.61(+2.52%) |
Aug 14, 2014 | 24.16 | 24.27 | 23.80 | 23.99 | 4,886,564 | -0.12(-0.52%) |
Aug 13, 2014 | 24.42 | 24.49 | 24.00 | 24.12 | 5,472,611 | -0.16(-0.64%) |
Aug 12, 2014 | 24.58 | 24.63 | 24.23 | 24.27 | 4,501,088 | -0.39(-1.57%) |
Aug 11, 2014 | 24.63 | 24.74 | 24.50 | 24.66 | 3,233,581 | +0.21(+0.87%) |
Aug 08, 2014 | 24.24 | 24.50 | 24.16 | 24.45 | 5,128,851 | +0.15(+0.62%) |
Aug 07, 2014 | 24.58 | 24.65 | 24.04 | 24.30 | 5,138,229 | -0.18(-0.74%) |
Aug 06, 2014 | 24.48 | 24.67 | 24.32 | 24.48 | 4,222,459 | -0.09(-0.36%) |
Aug 05, 2014 | 25.05 | 25.15 | 24.19 | 24.57 | 9,193,334 | -0.77(-3.03%) |
Aug 04, 2014 | 24.80 | 25.46 | 24.72 | 25.33 | 4,781,712 | +0.55(+2.21%) |
Aug 01, 2014 | 25.38 | 25.54 | 24.65 | 24.78 | 8,708,616 | -0.84(-3.26%) |
Jul 31, 2014 | 25.76 | 25.94 | 25.34 | 25.62 | 7,593,267 | -0.51(-1.93%) |
Jul 30, 2014 | 26.00 | 26.30 | 25.89 | 26.13 | 3,746,979 | +0.19(+0.75%) |
Jul 29, 2014 | 26.09 | 26.18 | 25.91 | 25.93 | 2,851,591 | -0.24(-0.91%) |
Jul 28, 2014 | 26.21 | 26.27 | 26.02 | 26.17 | 2,445,253 | -0.11(-0.40%) |
Jul 25, 2014 | 26.30 | 26.48 | 26.23 | 26.27 | 2,553,807 | -0.09(-0.35%) |
Jul 24, 2014 | 26.41 | 26.57 | 26.23 | 26.37 | 4,125,778 | -0.10(-0.38%) |
Jul 23, 2014 | 26.09 | 26.48 | 25.97 | 26.47 | 3,846,269 | +0.31(+1.17%) |
Jul 22, 2014 | 26.08 | 26.24 | 26.02 | 26.16 | 2,725,963 | +0.22(+0.87%) |
Jul 21, 2014 | 25.91 | 25.99 | 25.82 | 25.94 | 2,860,477 | +0.01(+0.05%) |
Jul 18, 2014 | 25.79 | 26.04 | 25.75 | 25.93 | 3,301,783 | +0.25(+0.97%) |
Jul 17, 2014 | 26.10 | 26.13 | 25.61 | 25.68 | 4,276,121 | -0.29(-1.13%) |
Jul 16, 2014 | 25.88 | 25.99 | 25.76 | 25.97 | 5,067,021 | +0.31(+1.22%) |
Jul 15, 2014 | 25.88 | 26.03 | 25.26 | 25.66 | 7,958,369 | -0.46(-1.74%) |
Jul 14, 2014 | 25.89 | 26.18 | 25.84 | 26.11 | 5,061,268 | +0.41(+1.60%) |
Jul 11, 2014 | 26.26 | 26.36 | 25.66 | 25.70 | 5,663,123 | -0.66(-2.49%) |
Jul 10, 2014 | 26.01 | 26.46 | 25.98 | 26.36 | 4,407,537 | -0.32(-1.22%) |
Jul 09, 2014 | 26.46 | 26.76 | 26.39 | 26.68 | 4,284,832 | +0.19(+0.71%) |
Jul 08, 2014 | 26.47 | 26.61 | 26.11 | 26.49 | 5,777,481 | -0.04(-0.14%) |
Jul 07, 2014 | 26.54 | 26.65 | 26.34 | 26.53 | 4,686,350 | -0.34(-1.28%) |
Jul 03, 2014 | 26.82 | 26.87 | 26.87 | 26.87 | 2,562,478 | -0.01(-0.05%) |
Jul 02, 2014 | 26.76 | 26.91 | 26.66 | 26.89 | 4,219,169 | +0.22(+0.82%) |
Jul 01, 2014 | 26.59 | 26.73 | 26.47 | 26.67 | 3,263,785 | +0.07(+0.28%) |
Jun 30, 2014 | 26.63 | 26.68 | 26.41 | 26.59 | 4,800,920 | -0.03(-0.12%) |
Jun 27, 2014 | 26.55 | 26.65 | 26.42 | 26.62 | 2,952,341 | +0.15(+0.57%) |
Jun 26, 2014 | 26.01 | 26.48 | 25.89 | 26.47 | 5,453,354 | +0.45(+1.73%) |
Jun 25, 2014 | 25.89 | 26.32 | 25.87 | 26.03 | 6,821,462 | +0.12(+0.48%) |
Jun 24, 2014 | 26.87 | 26.90 | 25.86 | 25.90 | 7,242,151 | -1.00(-3.73%) |
Jun 23, 2014 | 26.73 | 26.95 | 26.63 | 26.90 | 4,427,107 | +0.13(+0.49%) |
Jun 20, 2014 | 26.66 | 26.86 | 26.63 | 26.77 | 5,485,742 | +0.31(+1.15%) |
Jun 19, 2014 | 26.65 | 26.71 | 26.36 | 26.47 | 7,340,816 | -0.16(-0.61%) |
Jun 18, 2014 | 26.62 | 26.72 | 26.37 | 26.63 | 6,185,253 | +0.02(+0.07%) |
Jun 17, 2014 | 26.83 | 26.85 | 26.48 | 26.61 | 5,746,326 | -0.32(-1.18%) |
Jun 16, 2014 | 26.69 | 27.13 | 26.68 | 26.93 | 8,372,432 | +0.30(+1.12%) |
Jun 13, 2014 | 26.13 | 26.67 | 26.12 | 26.63 | 9,920,479 | +0.54(+2.08%) |
Jun 12, 2014 | 25.63 | 26.14 | 25.63 | 26.09 | 10,708,128 | +0.75(+2.98%) |
Jun 11, 2014 | 25.04 | 25.40 | 24.95 | 25.33 | 6,024,500 | +0.36(+1.45%) |
Jun 10, 2014 | 24.85 | 25.05 | 24.71 | 24.97 | 4,830,725 | +0.52(+2.14%) |
Jun 06, 2014 | 24.23 | 24.45 | 24.19 | 24.45 | 2,986,494 | +0.26(+1.06%) |
Jun 05, 2014 | 24.22 | 24.32 | 24.03 | 24.19 | 3,753,383 | -0.06(-0.23%) |
Jun 04, 2014 | 24.08 | 24.35 | 23.94 | 24.25 | 4,487,180 | +0.10(+0.41%) |
Jun 03, 2014 | 24.00 | 24.18 | 23.98 | 24.15 | 4,105,083 | +0.07(+0.31%) |