Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.07 | 26.11 | 26.11 | 26.11 | 376,827 | +0.10(+0.38%) |
Aug 28, 2014 | 25.95 | 26.07 | 25.95 | 26.01 | 341,815 | -0.03(-0.13%) |
Aug 27, 2014 | 26.10 | 26.10 | 26.00 | 26.05 | 670,325 | +0.00(+0.00%) |
Aug 26, 2014 | 25.93 | 26.06 | 25.92 | 26.05 | 1,034,931 | +0.14(+0.55%) |
Aug 25, 2014 | 25.87 | 25.98 | 25.85 | 25.90 | 2,054,041 | +0.18(+0.71%) |
Aug 22, 2014 | 25.74 | 25.79 | 25.67 | 25.72 | 1,315,711 | +0.03(+0.13%) |
Aug 21, 2014 | 25.70 | 25.75 | 25.67 | 25.69 | 756,325 | +0.02(+0.07%) |
Aug 20, 2014 | 25.60 | 25.71 | 25.60 | 25.67 | 967,978 | -0.00(-0.02%) |
Aug 19, 2014 | 25.56 | 25.68 | 25.48 | 25.67 | 1,477,500 | +0.18(+0.69%) |
Aug 18, 2014 | 25.41 | 25.52 | 25.40 | 25.50 | 5,958,153 | +0.22(+0.88%) |
Aug 15, 2014 | 25.38 | 25.40 | 25.06 | 25.28 | 2,105,153 | +0.01(+0.06%) |
Aug 14, 2014 | 25.01 | 25.26 | 24.98 | 25.26 | 323,443 | +0.28(+1.12%) |
Aug 13, 2014 | 24.71 | 24.98 | 24.71 | 24.98 | 615,368 | +0.32(+1.28%) |
Aug 12, 2014 | 24.68 | 24.72 | 24.59 | 24.67 | 1,186,837 | -0.02(-0.08%) |
Aug 11, 2014 | 24.78 | 24.84 | 24.66 | 24.68 | 4,553,271 | +0.00(+0.00%) |
Aug 08, 2014 | 24.47 | 24.69 | 24.36 | 24.68 | 595,511 | +0.26(+1.06%) |
Aug 07, 2014 | 24.78 | 24.80 | 24.37 | 24.43 | 1,433,672 | -0.27(-1.08%) |
Aug 06, 2014 | 24.55 | 24.82 | 24.52 | 24.69 | 1,326,995 | -0.02(-0.08%) |
Aug 05, 2014 | 24.80 | 24.93 | 24.64 | 24.71 | 653,082 | -0.22(-0.87%) |
Aug 04, 2014 | 24.88 | 24.98 | 24.70 | 24.93 | 760,846 | +0.13(+0.53%) |
Aug 01, 2014 | 24.73 | 24.95 | 24.63 | 24.80 | 780,935 | -0.02(-0.08%) |
Jul 31, 2014 | 25.20 | 25.20 | 24.82 | 24.82 | 483,246 | -0.53(-2.10%) |
Jul 30, 2014 | 25.39 | 25.45 | 25.22 | 25.35 | 607,734 | +0.11(+0.45%) |
Jul 29, 2014 | 25.27 | 25.32 | 25.19 | 25.24 | 720,947 | +0.05(+0.18%) |
Jul 28, 2014 | 25.19 | 25.25 | 25.05 | 25.19 | 12,851,318 | +0.01(+0.05%) |
Jul 25, 2014 | 25.21 | 25.23 | 25.05 | 25.18 | 433,006 | -0.10(-0.40%) |
Jul 24, 2014 | 25.35 | 25.40 | 25.24 | 25.28 | 1,370,282 | -0.07(-0.29%) |
Jul 23, 2014 | 25.31 | 25.36 | 25.19 | 25.35 | 1,111,301 | +0.22(+0.86%) |
Jul 22, 2014 | 25.06 | 25.22 | 25.06 | 25.14 | 882,715 | +0.21(+0.86%) |
Jul 21, 2014 | 24.92 | 24.95 | 24.82 | 24.93 | 4,328,262 | -0.09(-0.36%) |
Jul 18, 2014 | 24.68 | 25.06 | 24.67 | 25.02 | 557,230 | +0.40(+1.64%) |
Jul 17, 2014 | 24.80 | 25.01 | 24.58 | 24.61 | 1,139,391 | -0.28(-1.11%) |
Jul 16, 2014 | 25.05 | 25.05 | 24.79 | 24.89 | 340,758 | -0.07(-0.26%) |
Jul 15, 2014 | 25.26 | 25.26 | 24.91 | 24.96 | 930,079 | -0.26(-1.03%) |
Jul 14, 2014 | 25.24 | 25.25 | 25.15 | 25.22 | 529,373 | +0.10(+0.40%) |
Jul 11, 2014 | 25.06 | 25.15 | 24.97 | 25.12 | 361,017 | +0.03(+0.14%) |
Jul 10, 2014 | 24.83 | 25.13 | 24.81 | 25.08 | 423,103 | +0.00(+0.00%) |
Jul 09, 2014 | 25.05 | 25.11 | 24.91 | 25.08 | 335,526 | +0.09(+0.35%) |
Jul 08, 2014 | 25.21 | 25.24 | 24.90 | 24.99 | 2,461,180 | -0.27(-1.07%) |
Jul 07, 2014 | 25.44 | 25.48 | 25.23 | 25.26 | 3,991,395 | -0.23(-0.91%) |
Jul 03, 2014 | 25.43 | 25.50 | 25.50 | 25.50 | 776,853 | +0.11(+0.42%) |
Jul 02, 2014 | 25.21 | 25.39 | 25.16 | 25.39 | 2,108,179 | +0.18(+0.71%) |
Jul 01, 2014 | 24.96 | 25.25 | 24.94 | 25.21 | 3,993,967 | +0.34(+1.37%) |
Jun 30, 2014 | 24.96 | 25.01 | 24.84 | 24.87 | 9,015,381 | -0.06(-0.25%) |
Jun 27, 2014 | 24.97 | 24.98 | 24.86 | 24.93 | 598,264 | -0.05(-0.19%) |
Jun 26, 2014 | 24.98 | 24.99 | 24.81 | 24.98 | 388,225 | +0.00(+0.01%) |
Jun 25, 2014 | 24.71 | 24.99 | 24.71 | 24.98 | 2,546,051 | +0.26(+1.04%) |
Jun 24, 2014 | 24.77 | 24.94 | 24.71 | 24.72 | 769,868 | -0.08(-0.34%) |
Jun 23, 2014 | 24.89 | 24.94 | 24.78 | 24.81 | 674,528 | -0.10(-0.41%) |
Jun 20, 2014 | 24.80 | 24.91 | 24.73 | 24.91 | 1,302,368 | +0.25(+1.01%) |
Jun 19, 2014 | 24.59 | 24.66 | 24.57 | 24.66 | 716,513 | +0.09(+0.37%) |
Jun 18, 2014 | 24.37 | 24.58 | 24.33 | 24.57 | 589,672 | +0.19(+0.77%) |
Jun 17, 2014 | 24.37 | 24.44 | 24.32 | 24.38 | 756,166 | -0.01(-0.05%) |
Jun 16, 2014 | 24.43 | 24.58 | 24.30 | 24.39 | 8,193,389 | +0.05(+0.21%) |
Jun 13, 2014 | 24.38 | 24.39 | 24.26 | 24.34 | 479,199 | -0.02(-0.06%) |
Jun 12, 2014 | 24.46 | 24.47 | 24.30 | 24.36 | 315,923 | -0.12(-0.48%) |
Jun 11, 2014 | 24.42 | 24.51 | 24.40 | 24.47 | 507,524 | -0.01(-0.06%) |
Jun 10, 2014 | 24.35 | 24.49 | 24.27 | 24.49 | 1,210,264 | -0.02(-0.09%) |
Jun 06, 2014 | 24.62 | 24.62 | 24.47 | 24.51 | 467,700 | -0.02(-0.06%) |
Jun 05, 2014 | 24.50 | 24.61 | 24.35 | 24.52 | 720,248 | +0.08(+0.31%) |
Jun 04, 2014 | 24.37 | 24.46 | 24.30 | 24.45 | 660,410 | +0.06(+0.25%) |
Jun 03, 2014 | 24.28 | 24.39 | 24.26 | 24.39 | 339,456 | +0.06(+0.26%) |