Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.75 | 26.85 | 26.85 | 26.85 | 95,141 | +0.14(+0.53%) |
Aug 28, 2014 | 26.80 | 26.97 | 26.70 | 26.71 | 71,049 | -0.11(-0.40%) |
Aug 27, 2014 | 26.66 | 26.91 | 26.66 | 26.82 | 128,972 | +0.18(+0.69%) |
Aug 26, 2014 | 26.39 | 26.71 | 26.38 | 26.64 | 129,795 | +0.27(+1.04%) |
Aug 25, 2014 | 26.51 | 26.77 | 26.31 | 26.36 | 93,814 | -0.03(-0.13%) |
Aug 22, 2014 | 26.83 | 26.85 | 26.32 | 26.40 | 177,648 | -0.42(-1.58%) |
Aug 21, 2014 | 25.84 | 26.87 | 25.82 | 26.82 | 256,082 | +1.04(+4.03%) |
Aug 20, 2014 | 26.09 | 26.09 | 25.67 | 25.78 | 215,445 | -0.37(-1.40%) |
Aug 19, 2014 | 26.29 | 26.56 | 26.12 | 26.15 | 202,721 | -0.09(-0.35%) |
Aug 18, 2014 | 26.22 | 26.39 | 26.06 | 26.24 | 146,711 | +0.25(+0.96%) |
Aug 15, 2014 | 26.18 | 26.27 | 25.75 | 25.99 | 171,919 | +0.07(+0.29%) |
Aug 14, 2014 | 25.74 | 26.18 | 25.62 | 25.91 | 148,022 | +0.17(+0.68%) |
Aug 13, 2014 | 25.52 | 25.75 | 25.52 | 25.74 | 171,146 | +0.30(+1.19%) |
Aug 12, 2014 | 25.41 | 25.59 | 25.31 | 25.44 | 182,488 | -0.12(-0.45%) |
Aug 11, 2014 | 25.91 | 26.07 | 25.53 | 25.55 | 306,852 | -0.54(-2.06%) |
Aug 08, 2014 | 25.61 | 26.18 | 25.61 | 26.09 | 221,149 | +0.47(+1.84%) |
Aug 07, 2014 | 25.46 | 25.82 | 25.38 | 25.62 | 222,697 | +0.16(+0.62%) |
Aug 06, 2014 | 25.43 | 25.64 | 25.35 | 25.46 | 132,095 | +0.28(+1.11%) |
Aug 05, 2014 | 25.31 | 25.55 | 25.12 | 25.18 | 143,859 | -0.22(-0.88%) |
Aug 04, 2014 | 25.55 | 25.59 | 25.04 | 25.41 | 165,605 | -0.02(-0.06%) |
Aug 01, 2014 | 25.20 | 25.53 | 25.20 | 25.42 | 153,287 | +0.20(+0.79%) |
Jul 31, 2014 | 25.18 | 25.59 | 25.16 | 25.22 | 269,224 | -0.07(-0.29%) |
Jul 30, 2014 | 25.67 | 25.67 | 25.10 | 25.30 | 173,707 | -0.21(-0.84%) |
Jul 29, 2014 | 25.76 | 25.85 | 25.42 | 25.51 | 161,081 | -0.13(-0.52%) |
Jul 28, 2014 | 25.29 | 25.74 | 25.18 | 25.64 | 128,172 | +0.31(+1.24%) |
Jul 25, 2014 | 25.75 | 25.95 | 25.24 | 25.33 | 212,658 | -0.61(-2.36%) |
Jul 24, 2014 | 26.30 | 26.58 | 25.88 | 25.94 | 115,601 | -0.24(-0.91%) |
Jul 23, 2014 | 26.21 | 26.37 | 26.07 | 26.18 | 104,078 | -0.03(-0.13%) |
Jul 22, 2014 | 26.16 | 26.49 | 26.15 | 26.21 | 164,633 | +0.22(+0.86%) |
Jul 21, 2014 | 25.84 | 26.09 | 25.73 | 25.99 | 155,327 | -0.02(-0.06%) |
Jul 18, 2014 | 25.35 | 26.12 | 25.35 | 26.01 | 230,095 | +0.66(+2.61%) |
Jul 17, 2014 | 25.40 | 25.77 | 25.33 | 25.35 | 167,320 | -0.25(-0.97%) |
Jul 16, 2014 | 25.84 | 25.91 | 25.44 | 25.59 | 171,570 | -0.05(-0.19%) |
Jul 15, 2014 | 26.16 | 26.26 | 25.59 | 25.64 | 158,662 | -0.54(-2.08%) |
Jul 14, 2014 | 26.24 | 26.26 | 26.04 | 26.19 | 104,020 | +0.18(+0.70%) |
Jul 11, 2014 | 26.27 | 26.31 | 25.89 | 26.01 | 121,506 | -0.21(-0.79%) |
Jul 10, 2014 | 26.10 | 26.37 | 25.88 | 26.21 | 254,603 | -0.26(-0.97%) |
Jul 09, 2014 | 26.81 | 26.88 | 26.45 | 26.47 | 130,365 | -0.19(-0.71%) |
Jul 08, 2014 | 26.58 | 26.75 | 26.45 | 26.66 | 189,964 | +0.07(+0.25%) |
Jul 07, 2014 | 26.90 | 27.02 | 26.55 | 26.59 | 156,633 | -0.32(-1.20%) |
Jul 03, 2014 | 27.15 | 26.92 | 26.92 | 26.92 | 91,564 | -0.26(-0.97%) |
Jul 02, 2014 | 27.71 | 27.71 | 27.07 | 27.18 | 139,044 | -0.54(-1.94%) |
Jul 01, 2014 | 27.42 | 28.07 | 27.31 | 27.72 | 355,616 | +0.28(+1.02%) |
Jun 30, 2014 | 27.11 | 27.47 | 26.92 | 27.44 | 159,088 | +0.21(+0.79%) |
Jun 27, 2014 | 26.59 | 27.25 | 26.59 | 27.22 | 307,973 | +0.48(+1.79%) |
Jun 26, 2014 | 26.74 | 26.81 | 26.56 | 26.74 | 122,994 | +0.05(+0.19%) |
Jun 25, 2014 | 26.19 | 26.71 | 26.19 | 26.69 | 119,058 | +0.42(+1.60%) |
Jun 24, 2014 | 26.26 | 26.71 | 26.19 | 26.27 | 113,758 | +0.05(+0.19%) |
Jun 23, 2014 | 26.59 | 26.72 | 26.15 | 26.22 | 167,255 | -0.32(-1.21%) |
Jun 20, 2014 | 26.69 | 26.75 | 26.24 | 26.54 | 341,527 | -0.16(-0.59%) |
Jun 19, 2014 | 26.49 | 26.73 | 26.37 | 26.70 | 133,321 | +0.27(+1.03%) |
Jun 18, 2014 | 26.16 | 26.45 | 26.08 | 26.43 | 157,186 | +0.35(+1.33%) |
Jun 17, 2014 | 25.88 | 26.37 | 25.88 | 26.08 | 135,523 | +0.07(+0.25%) |
Jun 16, 2014 | 25.79 | 26.12 | 25.71 | 26.02 | 156,424 | +0.12(+0.48%) |
Jun 13, 2014 | 25.68 | 25.96 | 25.60 | 25.89 | 120,894 | +0.25(+0.97%) |
Jun 12, 2014 | 25.30 | 25.67 | 25.08 | 25.64 | 143,616 | +0.27(+1.07%) |
Jun 11, 2014 | 25.23 | 25.37 | 24.95 | 25.37 | 137,289 | +0.02(+0.10%) |
Jun 10, 2014 | 25.37 | 25.51 | 25.20 | 25.35 | 87,910 | -0.04(-0.16%) |
Jun 06, 2014 | 25.49 | 25.59 | 25.28 | 25.39 | 165,976 | +0.00(+0.00%) |
Jun 05, 2014 | 24.70 | 25.39 | 24.48 | 25.39 | 179,643 | +0.78(+3.19%) |
Jun 04, 2014 | 24.38 | 24.61 | 24.28 | 24.60 | 150,043 | +0.25(+1.02%) |
Jun 03, 2014 | 24.67 | 24.67 | 24.28 | 24.36 | 154,642 | -0.33(-1.34%) |