Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.16 | 26.69 | 26.69 | 26.69 | 536,962 | +0.71(+2.74%) |
Aug 28, 2014 | 25.74 | 26.10 | 25.60 | 25.98 | 710,454 | +0.20(+0.76%) |
Aug 27, 2014 | 25.81 | 26.13 | 25.48 | 25.79 | 423,597 | +0.09(+0.34%) |
Aug 26, 2014 | 25.63 | 26.26 | 25.37 | 25.70 | 685,671 | +0.18(+0.69%) |
Aug 25, 2014 | 25.32 | 25.60 | 25.20 | 25.52 | 454,500 | +0.27(+1.08%) |
Aug 22, 2014 | 25.42 | 25.46 | 24.83 | 25.25 | 494,169 | -0.25(-0.99%) |
Aug 21, 2014 | 25.34 | 25.61 | 24.82 | 25.50 | 569,882 | +0.17(+0.65%) |
Aug 20, 2014 | 25.49 | 25.63 | 25.14 | 25.34 | 423,293 | -0.16(-0.61%) |
Aug 19, 2014 | 25.69 | 26.13 | 25.36 | 25.49 | 602,948 | -0.08(-0.31%) |
Aug 18, 2014 | 25.36 | 25.81 | 25.11 | 25.57 | 749,249 | +0.46(+1.83%) |
Aug 15, 2014 | 25.04 | 25.16 | 24.53 | 25.11 | 567,739 | +0.61(+2.51%) |
Aug 14, 2014 | 24.96 | 25.24 | 24.41 | 24.50 | 583,018 | -0.44(-1.76%) |
Aug 13, 2014 | 24.82 | 25.36 | 24.48 | 24.94 | 735,262 | +0.40(+1.63%) |
Aug 12, 2014 | 26.03 | 26.11 | 24.17 | 24.54 | 1,294,149 | -1.72(-6.54%) |
Aug 11, 2014 | 26.09 | 26.51 | 25.58 | 26.26 | 730,838 | +0.40(+1.55%) |
Aug 08, 2014 | 25.37 | 25.99 | 24.98 | 25.86 | 1,036,666 | +0.56(+2.20%) |
Aug 07, 2014 | 25.98 | 27.35 | 25.04 | 25.30 | 1,200,129 | -0.52(-2.00%) |
Aug 06, 2014 | 25.39 | 26.11 | 24.98 | 25.82 | 691,585 | +0.25(+0.99%) |
Aug 05, 2014 | 26.29 | 26.41 | 25.19 | 25.56 | 868,006 | -0.87(-3.29%) |
Aug 04, 2014 | 25.37 | 26.66 | 25.14 | 26.43 | 912,715 | +1.21(+4.80%) |
Aug 01, 2014 | 26.34 | 26.38 | 25.08 | 25.22 | 1,461,031 | -1.16(-4.40%) |
Jul 31, 2014 | 26.67 | 26.96 | 25.76 | 26.38 | 1,341,717 | -0.69(-2.56%) |
Jul 30, 2014 | 27.29 | 27.48 | 26.79 | 27.07 | 632,921 | -0.09(-0.32%) |
Jul 29, 2014 | 27.10 | 27.53 | 26.74 | 27.16 | 933,656 | +0.78(+2.96%) |
Jul 28, 2014 | 26.58 | 26.60 | 25.88 | 26.38 | 770,672 | -0.27(-1.02%) |
Jul 25, 2014 | 26.75 | 27.03 | 26.46 | 26.66 | 600,320 | -0.45(-1.66%) |
Jul 24, 2014 | 27.07 | 27.56 | 26.77 | 27.10 | 559,225 | +0.03(+0.11%) |
Jul 23, 2014 | 26.69 | 27.12 | 26.38 | 27.07 | 480,487 | +0.34(+1.28%) |
Jul 22, 2014 | 26.13 | 27.01 | 25.96 | 26.73 | 901,283 | +0.14(+0.51%) |
Jul 21, 2014 | 25.87 | 26.68 | 25.69 | 26.60 | 799,991 | +0.57(+2.17%) |
Jul 18, 2014 | 25.42 | 26.21 | 25.42 | 26.03 | 611,691 | +0.61(+2.42%) |
Jul 17, 2014 | 25.90 | 26.27 | 25.35 | 25.42 | 808,387 | -0.55(-2.10%) |
Jul 16, 2014 | 25.13 | 26.01 | 25.13 | 25.96 | 820,331 | +1.09(+4.39%) |
Jul 15, 2014 | 26.14 | 26.14 | 24.78 | 24.87 | 1,416,817 | -1.37(-5.21%) |
Jul 14, 2014 | 25.57 | 26.41 | 25.54 | 26.24 | 953,359 | +0.93(+3.66%) |
Jul 11, 2014 | 25.88 | 25.94 | 25.25 | 25.31 | 664,057 | -0.65(-2.52%) |
Jul 10, 2014 | 25.98 | 26.16 | 25.39 | 25.96 | 912,968 | -0.45(-1.70%) |
Jul 09, 2014 | 26.26 | 26.51 | 25.87 | 26.41 | 583,941 | +0.25(+0.97%) |
Jul 08, 2014 | 26.55 | 26.64 | 25.27 | 26.16 | 998,196 | -0.48(-1.79%) |
Jul 07, 2014 | 27.71 | 27.75 | 26.58 | 26.64 | 630,269 | -1.13(-4.08%) |
Jul 03, 2014 | 27.62 | 27.77 | 27.77 | 27.77 | 319,164 | +0.38(+1.39%) |
Jul 02, 2014 | 28.06 | 28.19 | 27.28 | 27.39 | 780,559 | -0.84(-2.97%) |
Jul 01, 2014 | 29.21 | 29.21 | 28.06 | 28.23 | 889,864 | -0.34(-1.20%) |
Jun 30, 2014 | 27.71 | 28.65 | 27.49 | 28.57 | 987,182 | +0.81(+2.92%) |
Jun 27, 2014 | 27.39 | 27.80 | 27.39 | 27.76 | 1,590,951 | +0.19(+0.67%) |
Jun 26, 2014 | 27.47 | 27.71 | 27.15 | 27.57 | 687,414 | +0.04(+0.14%) |
Jun 25, 2014 | 25.90 | 27.55 | 25.86 | 27.53 | 1,078,430 | +1.43(+5.50%) |
Jun 24, 2014 | 27.63 | 27.79 | 25.88 | 26.10 | 1,557,463 | -1.65(-5.94%) |
Jun 23, 2014 | 27.50 | 28.22 | 27.32 | 27.75 | 1,441,591 | +0.43(+1.57%) |
Jun 20, 2014 | 27.36 | 27.51 | 26.70 | 27.32 | 1,432,499 | +0.11(+0.39%) |
Jun 19, 2014 | 27.29 | 27.50 | 26.99 | 27.21 | 608,873 | -0.02(-0.07%) |
Jun 18, 2014 | 27.11 | 27.52 | 26.80 | 27.23 | 604,405 | +0.26(+0.98%) |
Jun 17, 2014 | 27.12 | 27.57 | 26.86 | 26.97 | 616,534 | -0.24(-0.90%) |
Jun 16, 2014 | 26.88 | 27.55 | 26.88 | 27.21 | 763,663 | +0.36(+1.34%) |
Jun 13, 2014 | 26.43 | 26.99 | 26.18 | 26.85 | 847,232 | +0.41(+1.55%) |
Jun 12, 2014 | 26.18 | 26.73 | 25.87 | 26.44 | 1,142,170 | +0.28(+1.08%) |
Jun 11, 2014 | 25.71 | 26.34 | 25.51 | 26.16 | 764,838 | +0.45(+1.75%) |
Jun 10, 2014 | 25.48 | 25.76 | 25.48 | 25.71 | 923,478 | +0.22(+0.88%) |
Jun 06, 2014 | 25.15 | 25.48 | 25.13 | 25.48 | 1,242,671 | +0.52(+2.07%) |
Jun 05, 2014 | 25.06 | 25.25 | 24.45 | 24.97 | 1,052,293 | +0.04(+0.16%) |
Jun 04, 2014 | 24.23 | 25.12 | 24.12 | 24.93 | 1,497,972 | +0.60(+2.49%) |
Jun 03, 2014 | 24.37 | 24.50 | 24.15 | 24.32 | 964,699 | -0.06(-0.24%) |