Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.74 | 25.61 | 25.61 | 25.61 | 106,300 | -0.15(-0.58%) |
Aug 28, 2014 | 25.82 | 25.90 | 25.69 | 25.76 | 53,466 | -0.19(-0.73%) |
Aug 27, 2014 | 25.86 | 26.22 | 25.83 | 25.95 | 54,642 | +0.09(+0.35%) |
Aug 26, 2014 | 25.81 | 25.99 | 25.69 | 25.86 | 79,666 | +0.06(+0.23%) |
Aug 25, 2014 | 26.01 | 26.09 | 25.57 | 25.80 | 59,957 | -0.01(-0.04%) |
Aug 22, 2014 | 25.85 | 26.06 | 25.74 | 25.81 | 62,057 | -0.08(-0.31%) |
Aug 21, 2014 | 26.01 | 26.11 | 25.69 | 25.89 | 150,951 | -0.16(-0.61%) |
Aug 20, 2014 | 26.51 | 26.51 | 25.96 | 26.05 | 81,562 | -0.47(-1.77%) |
Aug 19, 2014 | 26.83 | 26.92 | 26.46 | 26.52 | 52,710 | -0.27(-1.01%) |
Aug 18, 2014 | 26.70 | 26.90 | 26.64 | 26.79 | 50,088 | +0.35(+1.32%) |
Aug 15, 2014 | 27.10 | 27.27 | 26.42 | 26.44 | 122,696 | -0.42(-1.56%) |
Aug 14, 2014 | 26.00 | 26.98 | 26.00 | 26.86 | 107,723 | +1.09(+4.23%) |
Aug 13, 2014 | 25.71 | 26.01 | 25.69 | 25.77 | 68,869 | +0.10(+0.39%) |
Aug 12, 2014 | 25.75 | 25.78 | 25.44 | 25.67 | 157,648 | -0.19(-0.73%) |
Aug 11, 2014 | 25.69 | 26.27 | 25.69 | 25.86 | 138,685 | +0.19(+0.74%) |
Aug 08, 2014 | 25.56 | 25.83 | 25.52 | 25.67 | 287,443 | +0.10(+0.39%) |
Aug 07, 2014 | 25.50 | 25.60 | 25.12 | 25.57 | 196,718 | +0.07(+0.27%) |
Aug 06, 2014 | 25.85 | 25.85 | 25.01 | 25.50 | 258,412 | -0.41(-1.58%) |
Aug 05, 2014 | 25.86 | 26.29 | 25.75 | 25.91 | 112,506 | -0.09(-0.35%) |
Aug 04, 2014 | 26.58 | 26.58 | 25.88 | 26.00 | 134,785 | -0.55(-2.07%) |
Aug 01, 2014 | 26.79 | 27.02 | 26.35 | 26.55 | 93,086 | -0.25(-0.93%) |
Jul 31, 2014 | 27.66 | 27.67 | 26.80 | 26.80 | 194,693 | -1.10(-3.94%) |
Jul 30, 2014 | 28.11 | 28.23 | 27.59 | 27.90 | 88,092 | -0.10(-0.36%) |
Jul 29, 2014 | 28.22 | 28.38 | 27.85 | 28.00 | 118,690 | -0.24(-0.85%) |
Jul 28, 2014 | 28.07 | 28.33 | 27.83 | 28.24 | 183,022 | +0.09(+0.32%) |
Jul 25, 2014 | 27.97 | 28.26 | 27.78 | 28.15 | 193,369 | -0.01(-0.04%) |
Jul 24, 2014 | 28.36 | 28.55 | 27.91 | 28.16 | 167,353 | -0.20(-0.71%) |
Jul 23, 2014 | 28.41 | 28.57 | 28.19 | 28.36 | 135,108 | -0.08(-0.28%) |
Jul 22, 2014 | 28.38 | 28.54 | 27.96 | 28.44 | 222,828 | +0.13(+0.46%) |
Jul 21, 2014 | 28.11 | 28.46 | 27.78 | 28.31 | 62,464 | -0.05(-0.18%) |
Jul 18, 2014 | 28.23 | 28.62 | 28.02 | 28.36 | 66,364 | +0.05(+0.18%) |
Jul 17, 2014 | 28.16 | 28.53 | 28.11 | 28.31 | 79,955 | -0.11(-0.39%) |
Jul 16, 2014 | 28.84 | 28.99 | 28.35 | 28.42 | 39,355 | -0.37(-1.29%) |
Jul 15, 2014 | 29.04 | 29.12 | 28.50 | 28.79 | 45,646 | -0.26(-0.90%) |
Jul 14, 2014 | 29.38 | 29.38 | 28.98 | 29.05 | 35,897 | -0.09(-0.31%) |
Jul 11, 2014 | 29.41 | 29.68 | 29.01 | 29.14 | 114,979 | -0.37(-1.25%) |
Jul 10, 2014 | 29.28 | 29.70 | 29.28 | 29.51 | 82,461 | -0.22(-0.74%) |
Jul 09, 2014 | 29.75 | 29.96 | 29.50 | 29.73 | 85,068 | +0.14(+0.47%) |
Jul 08, 2014 | 29.29 | 29.70 | 29.12 | 29.59 | 131,607 | +0.23(+0.78%) |
Jul 07, 2014 | 29.40 | 29.66 | 29.05 | 29.36 | 108,955 | +0.04(+0.14%) |
Jul 03, 2014 | 29.07 | 29.32 | 29.32 | 29.32 | 52,800 | +0.35(+1.21%) |
Jul 02, 2014 | 29.03 | 29.32 | 28.93 | 28.97 | 70,491 | -0.07(-0.24%) |
Jul 01, 2014 | 28.76 | 29.37 | 28.59 | 29.04 | 97,761 | +0.36(+1.26%) |
Jun 30, 2014 | 28.81 | 28.82 | 28.37 | 28.68 | 57,291 | -0.11(-0.38%) |
Jun 27, 2014 | 28.55 | 28.80 | 28.39 | 28.79 | 95,175 | +0.17(+0.59%) |
Jun 26, 2014 | 28.50 | 28.65 | 28.25 | 28.62 | 22,856 | +0.11(+0.39%) |
Jun 25, 2014 | 28.36 | 28.59 | 28.26 | 28.51 | 40,062 | +0.03(+0.11%) |
Jun 24, 2014 | 29.05 | 29.40 | 28.34 | 28.48 | 49,215 | -0.48(-1.66%) |
Jun 23, 2014 | 29.59 | 29.59 | 28.76 | 28.96 | 24,971 | -0.57(-1.93%) |
Jun 20, 2014 | 29.75 | 29.75 | 28.78 | 29.53 | 105,672 | -0.03(-0.10%) |
Jun 19, 2014 | 29.20 | 29.70 | 29.20 | 29.56 | 54,947 | +0.31(+1.06%) |
Jun 18, 2014 | 28.59 | 29.28 | 28.59 | 29.25 | 36,043 | +0.59(+2.06%) |
Jun 17, 2014 | 28.69 | 29.11 | 28.50 | 28.66 | 55,970 | +0.01(+0.03%) |
Jun 16, 2014 | 28.42 | 29.13 | 28.23 | 28.65 | 51,344 | +0.28(+0.99%) |
Jun 13, 2014 | 28.93 | 29.02 | 28.12 | 28.37 | 56,444 | -0.44(-1.53%) |
Jun 12, 2014 | 29.34 | 29.34 | 28.50 | 28.81 | 83,048 | -0.56(-1.91%) |
Jun 11, 2014 | 29.49 | 29.52 | 28.89 | 29.37 | 42,236 | -0.16(-0.54%) |
Jun 10, 2014 | 29.42 | 29.69 | 29.20 | 29.53 | 138,762 | +0.17(+0.58%) |
Jun 06, 2014 | 29.19 | 29.52 | 29.19 | 29.36 | 83,355 | +0.17(+0.58%) |
Jun 05, 2014 | 28.66 | 29.36 | 28.29 | 29.19 | 41,573 | +0.51(+1.78%) |
Jun 04, 2014 | 28.60 | 28.75 | 28.34 | 28.68 | 32,665 | -0.04(-0.14%) |
Jun 03, 2014 | 28.92 | 29.07 | 28.25 | 28.72 | 63,412 | -0.22(-0.76%) |