Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.69 | 26.71 | 26.71 | 26.71 | 1,358,074 | +0.02(+0.09%) |
Aug 28, 2014 | 26.71 | 26.71 | 26.60 | 26.69 | 912,382 | -0.02(-0.06%) |
Aug 27, 2014 | 26.63 | 26.72 | 26.56 | 26.70 | 895,573 | +0.20(+0.74%) |
Aug 26, 2014 | 26.49 | 26.55 | 26.47 | 26.51 | 487,541 | +0.11(+0.43%) |
Aug 25, 2014 | 26.34 | 26.47 | 26.34 | 26.39 | 1,638,300 | +0.02(+0.09%) |
Aug 22, 2014 | 26.41 | 26.42 | 26.27 | 26.37 | 632,276 | -0.05(-0.18%) |
Aug 21, 2014 | 26.35 | 26.43 | 26.35 | 26.42 | 654,850 | +0.07(+0.25%) |
Aug 20, 2014 | 26.27 | 26.38 | 26.19 | 26.35 | 745,347 | +0.07(+0.25%) |
Aug 19, 2014 | 26.17 | 26.31 | 26.17 | 26.29 | 906,508 | +0.11(+0.43%) |
Aug 18, 2014 | 26.14 | 26.22 | 26.12 | 26.17 | 716,950 | +0.07(+0.25%) |
Aug 15, 2014 | 26.04 | 26.15 | 25.86 | 26.11 | 802,046 | +0.07(+0.28%) |
Aug 14, 2014 | 25.90 | 26.06 | 25.90 | 26.04 | 720,833 | +0.09(+0.34%) |
Aug 13, 2014 | 26.01 | 26.06 | 25.88 | 25.95 | 826,582 | +0.00(+0.00%) |
Aug 12, 2014 | 25.94 | 26.00 | 25.84 | 25.95 | 1,415,792 | +0.01(+0.03%) |
Aug 11, 2014 | 25.84 | 25.97 | 25.77 | 25.94 | 462,936 | +0.24(+0.95%) |
Aug 08, 2014 | 25.60 | 25.70 | 25.53 | 25.69 | 781,935 | +0.01(+0.03%) |
Aug 07, 2014 | 25.88 | 25.92 | 25.57 | 25.69 | 1,760,624 | -0.18(-0.69%) |
Aug 06, 2014 | 25.69 | 25.88 | 25.65 | 25.86 | 1,410,278 | +0.14(+0.54%) |
Aug 05, 2014 | 25.95 | 25.95 | 25.62 | 25.73 | 1,721,616 | -0.32(-1.22%) |
Aug 04, 2014 | 25.95 | 26.09 | 25.86 | 26.04 | 1,817,963 | +0.15(+0.60%) |
Aug 01, 2014 | 26.03 | 26.22 | 25.77 | 25.89 | 2,327,540 | -0.25(-0.96%) |
Jul 31, 2014 | 26.38 | 26.43 | 26.08 | 26.14 | 2,066,473 | -0.37(-1.38%) |
Jul 30, 2014 | 26.51 | 26.52 | 26.38 | 26.51 | 2,095,127 | +0.08(+0.31%) |
Jul 29, 2014 | 26.60 | 26.61 | 26.43 | 26.43 | 3,387,704 | -0.14(-0.52%) |
Jul 28, 2014 | 26.53 | 26.60 | 26.47 | 26.56 | 1,127,405 | +0.02(+0.09%) |
Jul 25, 2014 | 26.60 | 26.63 | 26.51 | 26.54 | 1,199,943 | -0.06(-0.21%) |
Jul 24, 2014 | 26.67 | 26.68 | 26.56 | 26.60 | 610,317 | -0.02(-0.06%) |
Jul 23, 2014 | 26.56 | 26.62 | 26.48 | 26.61 | 671,315 | +0.13(+0.49%) |
Jul 22, 2014 | 26.43 | 26.52 | 26.38 | 26.48 | 947,205 | +0.13(+0.49%) |
Jul 21, 2014 | 26.34 | 26.38 | 26.24 | 26.35 | 459,729 | -0.02(-0.09%) |
Jul 18, 2014 | 26.20 | 26.41 | 26.20 | 26.38 | 1,028,475 | +0.20(+0.75%) |
Jul 17, 2014 | 26.25 | 26.33 | 26.16 | 26.18 | 507,012 | -0.07(-0.25%) |
Jul 16, 2014 | 26.05 | 26.29 | 26.03 | 26.25 | 674,038 | +0.24(+0.91%) |
Jul 15, 2014 | 26.10 | 26.19 | 25.91 | 26.01 | 800,476 | -0.18(-0.68%) |
Jul 14, 2014 | 26.08 | 26.19 | 26.08 | 26.19 | 587,712 | +0.12(+0.47%) |
Jul 11, 2014 | 26.18 | 26.18 | 26.02 | 26.07 | 1,108,787 | -0.18(-0.68%) |
Jul 10, 2014 | 26.25 | 26.32 | 26.13 | 26.25 | 1,128,792 | -0.15(-0.55%) |
Jul 09, 2014 | 26.25 | 26.41 | 26.18 | 26.39 | 901,250 | +0.15(+0.59%) |
Jul 08, 2014 | 26.17 | 26.24 | 26.01 | 26.24 | 1,129,708 | +0.00(+0.00%) |
Jul 07, 2014 | 26.40 | 26.40 | 26.14 | 26.24 | 1,083,683 | -0.21(-0.80%) |
Jul 03, 2014 | 26.42 | 26.45 | 26.45 | 26.45 | 1,101,936 | +0.12(+0.46%) |
Jul 02, 2014 | 26.29 | 26.34 | 26.21 | 26.33 | 1,328,214 | +0.02(+0.06%) |
Jul 01, 2014 | 26.22 | 26.38 | 26.21 | 26.31 | 2,959,328 | +0.13(+0.50%) |
Jun 30, 2014 | 26.10 | 26.19 | 26.01 | 26.18 | 2,130,441 | +0.07(+0.28%) |
Jun 27, 2014 | 25.93 | 26.11 | 25.90 | 26.11 | 683,055 | +0.21(+0.82%) |
Jun 26, 2014 | 25.73 | 25.93 | 25.69 | 25.90 | 735,628 | +0.19(+0.73%) |
Jun 25, 2014 | 25.69 | 25.79 | 25.64 | 25.71 | 639,746 | +0.06(+0.24%) |
Jun 24, 2014 | 25.89 | 25.96 | 25.61 | 25.65 | 945,183 | -0.27(-1.03%) |
Jun 23, 2014 | 25.91 | 25.94 | 25.82 | 25.92 | 912,036 | +0.06(+0.25%) |
Jun 20, 2014 | 25.75 | 25.88 | 25.74 | 25.85 | 893,963 | +0.16(+0.63%) |
Jun 19, 2014 | 25.67 | 25.71 | 25.60 | 25.69 | 858,743 | +0.10(+0.38%) |
Jun 18, 2014 | 25.47 | 25.63 | 25.42 | 25.59 | 1,072,196 | +0.12(+0.48%) |
Jun 17, 2014 | 25.50 | 25.56 | 25.41 | 25.47 | 601,065 | -0.06(-0.25%) |
Jun 16, 2014 | 25.42 | 25.56 | 25.39 | 25.54 | 1,078,237 | +0.10(+0.41%) |
Jun 13, 2014 | 25.32 | 25.43 | 25.24 | 25.43 | 1,200,229 | +0.18(+0.70%) |
Jun 12, 2014 | 25.30 | 25.30 | 25.17 | 25.25 | 1,196,986 | +0.06(+0.22%) |
Jun 11, 2014 | 25.10 | 25.20 | 25.09 | 25.20 | 1,097,903 | +0.10(+0.39%) |
Jun 10, 2014 | 25.05 | 25.13 | 25.01 | 25.10 | 995,080 | +0.17(+0.68%) |
Jun 06, 2014 | 24.85 | 24.94 | 24.83 | 24.93 | 1,885,829 | +0.08(+0.32%) |
Jun 05, 2014 | 24.86 | 24.92 | 24.73 | 24.85 | 616,112 | +0.02(+0.10%) |
Jun 04, 2014 | 24.79 | 24.87 | 24.66 | 24.83 | 820,904 | +0.02(+0.06%) |
Jun 03, 2014 | 24.69 | 24.83 | 24.67 | 24.81 | 1,949,491 | +0.06(+0.26%) |