Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.97 | 26.11 | 26.11 | 26.11 | 366,182 | +0.14(+0.55%) |
Aug 28, 2014 | 26.00 | 26.05 | 25.84 | 25.96 | 1,361,078 | -0.10(-0.40%) |
Aug 27, 2014 | 26.24 | 26.35 | 26.06 | 26.07 | 562,279 | -0.18(-0.67%) |
Aug 26, 2014 | 26.17 | 26.26 | 26.14 | 26.24 | 743,734 | +0.14(+0.52%) |
Aug 25, 2014 | 26.14 | 26.20 | 26.00 | 26.11 | 528,036 | +0.13(+0.49%) |
Aug 22, 2014 | 26.00 | 26.12 | 25.88 | 25.98 | 830,567 | -0.02(-0.06%) |
Aug 21, 2014 | 25.66 | 26.04 | 25.61 | 26.00 | 1,710,253 | +0.34(+1.31%) |
Aug 20, 2014 | 25.64 | 25.69 | 25.51 | 25.66 | 628,614 | +0.02(+0.06%) |
Aug 19, 2014 | 25.64 | 25.74 | 25.59 | 25.64 | 688,977 | +0.01(+0.03%) |
Aug 18, 2014 | 25.40 | 25.66 | 25.40 | 25.64 | 800,910 | +0.35(+1.39%) |
Aug 15, 2014 | 25.50 | 25.56 | 25.13 | 25.28 | 1,426,331 | -0.07(-0.28%) |
Aug 14, 2014 | 25.39 | 25.48 | 25.36 | 25.36 | 553,447 | +0.01(+0.03%) |
Aug 13, 2014 | 25.24 | 25.40 | 25.21 | 25.35 | 616,172 | +0.18(+0.73%) |
Aug 12, 2014 | 25.12 | 25.32 | 25.06 | 25.16 | 534,482 | -0.05(-0.19%) |
Aug 11, 2014 | 25.26 | 25.36 | 25.13 | 25.21 | 882,366 | +0.05(+0.19%) |
Aug 08, 2014 | 25.01 | 25.14 | 24.96 | 25.16 | 1,238,167 | +0.17(+0.67%) |
Aug 07, 2014 | 25.28 | 25.32 | 24.94 | 25.00 | 1,032,165 | -0.19(-0.76%) |
Aug 06, 2014 | 24.91 | 25.28 | 24.91 | 25.19 | 1,579,001 | +0.13(+0.51%) |
Aug 05, 2014 | 25.09 | 25.32 | 24.99 | 25.06 | 913,016 | -0.15(-0.60%) |
Aug 04, 2014 | 25.20 | 25.36 | 24.99 | 25.21 | 1,368,308 | +0.02(+0.06%) |
Aug 01, 2014 | 25.40 | 25.61 | 25.07 | 25.20 | 1,501,898 | -0.38(-1.47%) |
Jul 31, 2014 | 25.71 | 25.96 | 25.56 | 25.57 | 3,720,981 | -0.47(-1.81%) |
Jul 30, 2014 | 25.96 | 26.21 | 25.88 | 26.04 | 872,760 | +0.18(+0.71%) |
Jul 29, 2014 | 25.96 | 26.07 | 25.85 | 25.86 | 798,298 | -0.04(-0.15%) |
Jul 28, 2014 | 26.20 | 26.20 | 25.84 | 25.90 | 810,462 | -0.27(-1.04%) |
Jul 25, 2014 | 26.07 | 26.20 | 25.97 | 26.17 | 743,573 | +0.02(+0.09%) |
Jul 24, 2014 | 25.93 | 26.20 | 25.91 | 26.15 | 929,113 | +0.26(+1.02%) |
Jul 23, 2014 | 25.80 | 25.90 | 25.72 | 25.88 | 853,602 | +0.07(+0.28%) |
Jul 22, 2014 | 25.92 | 26.04 | 25.80 | 25.81 | 1,352,813 | -0.04(-0.15%) |
Jul 21, 2014 | 25.75 | 25.90 | 25.70 | 25.85 | 1,596,103 | -0.06(-0.25%) |
Jul 18, 2014 | 25.79 | 26.04 | 25.70 | 25.92 | 1,066,691 | +0.22(+0.84%) |
Jul 17, 2014 | 26.08 | 26.13 | 25.64 | 25.70 | 2,383,960 | -0.50(-1.92%) |
Jul 16, 2014 | 26.70 | 26.71 | 26.18 | 26.20 | 1,126,860 | -0.44(-1.65%) |
Jul 15, 2014 | 26.45 | 26.67 | 26.40 | 26.64 | 2,037,265 | +0.30(+1.12%) |
Jul 14, 2014 | 26.57 | 26.62 | 26.34 | 26.35 | 1,247,235 | +0.01(+0.03%) |
Jul 11, 2014 | 26.26 | 26.40 | 26.08 | 26.34 | 1,773,758 | -0.06(-0.24%) |
Jul 10, 2014 | 26.16 | 26.52 | 26.00 | 26.40 | 1,447,325 | -0.16(-0.60%) |
Jul 09, 2014 | 26.64 | 26.74 | 26.55 | 26.56 | 887,390 | +0.02(+0.09%) |
Jul 08, 2014 | 26.79 | 26.83 | 26.47 | 26.54 | 1,232,024 | -0.36(-1.34%) |
Jul 07, 2014 | 26.99 | 27.06 | 26.84 | 26.90 | 1,047,986 | -0.20(-0.74%) |
Jul 03, 2014 | 26.97 | 27.10 | 27.10 | 27.10 | 713,867 | +0.32(+1.19%) |
Jul 02, 2014 | 26.96 | 27.06 | 26.76 | 26.78 | 934,807 | -0.19(-0.71%) |
Jul 01, 2014 | 26.84 | 27.20 | 26.79 | 26.97 | 2,976,284 | +0.23(+0.87%) |
Jun 30, 2014 | 26.64 | 26.77 | 26.55 | 26.74 | 1,070,478 | +0.05(+0.18%) |
Jun 27, 2014 | 26.52 | 26.75 | 26.51 | 26.69 | 512,180 | +0.05(+0.18%) |
Jun 26, 2014 | 26.63 | 26.66 | 26.29 | 26.64 | 1,327,851 | -0.01(-0.03%) |
Jun 25, 2014 | 26.40 | 26.68 | 26.18 | 26.65 | 872,835 | +0.15(+0.57%) |
Jun 24, 2014 | 26.60 | 26.93 | 26.47 | 26.50 | 740,164 | -0.22(-0.81%) |
Jun 23, 2014 | 26.72 | 26.82 | 26.63 | 26.72 | 447,677 | -0.02(-0.09%) |
Jun 20, 2014 | 26.71 | 26.83 | 26.64 | 26.74 | 775,728 | +0.09(+0.35%) |
Jun 19, 2014 | 26.77 | 26.80 | 26.52 | 26.65 | 1,545,493 | -0.11(-0.42%) |
Jun 18, 2014 | 26.60 | 26.81 | 26.50 | 26.76 | 1,164,688 | +0.11(+0.42%) |
Jun 17, 2014 | 26.16 | 26.78 | 26.16 | 26.65 | 965,561 | +0.45(+1.70%) |
Jun 16, 2014 | 26.27 | 26.31 | 26.11 | 26.20 | 814,810 | -0.16(-0.60%) |
Jun 13, 2014 | 26.44 | 26.65 | 26.30 | 26.36 | 1,280,971 | -0.03(-0.12%) |
Jun 12, 2014 | 26.45 | 26.58 | 26.31 | 26.39 | 1,366,628 | -0.14(-0.51%) |
Jun 11, 2014 | 26.62 | 26.67 | 26.44 | 26.53 | 1,800,997 | -0.22(-0.83%) |
Jun 10, 2014 | 26.70 | 26.81 | 26.61 | 26.75 | 983,938 | +0.31(+1.18%) |
Jun 06, 2014 | 26.26 | 26.55 | 26.24 | 26.44 | 1,778,235 | +0.25(+0.94%) |
Jun 05, 2014 | 25.74 | 26.24 | 25.74 | 26.19 | 1,415,374 | +0.34(+1.33%) |
Jun 04, 2014 | 25.80 | 25.91 | 25.69 | 25.85 | 1,306,463 | +0.06(+0.22%) |
Jun 03, 2014 | 25.57 | 25.88 | 25.57 | 25.79 | 1,625,059 | +0.11(+0.43%) |