Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.90 | 27.00 | 27.00 | 27.00 | 94,619 | +0.14(+0.53%) |
Aug 28, 2014 | 26.94 | 27.12 | 26.85 | 26.86 | 70,659 | -0.11(-0.40%) |
Aug 27, 2014 | 26.81 | 27.06 | 26.81 | 26.97 | 128,264 | +0.18(+0.69%) |
Aug 26, 2014 | 26.53 | 26.86 | 26.53 | 26.78 | 129,082 | +0.28(+1.04%) |
Aug 25, 2014 | 26.66 | 26.92 | 26.46 | 26.51 | 93,299 | -0.03(-0.13%) |
Aug 22, 2014 | 26.98 | 27.00 | 26.47 | 26.54 | 176,673 | -0.43(-1.58%) |
Aug 21, 2014 | 25.98 | 27.02 | 25.97 | 26.97 | 254,676 | +1.05(+4.03%) |
Aug 20, 2014 | 26.23 | 26.23 | 25.82 | 25.92 | 214,262 | -0.37(-1.40%) |
Aug 19, 2014 | 26.43 | 26.71 | 26.27 | 26.29 | 201,608 | -0.09(-0.35%) |
Aug 18, 2014 | 26.37 | 26.53 | 26.20 | 26.38 | 145,906 | +0.25(+0.96%) |
Aug 15, 2014 | 26.33 | 26.42 | 25.89 | 26.13 | 170,976 | +0.08(+0.29%) |
Aug 14, 2014 | 25.88 | 26.33 | 25.76 | 26.06 | 147,210 | +0.18(+0.68%) |
Aug 13, 2014 | 25.66 | 25.89 | 25.66 | 25.88 | 170,206 | +0.30(+1.19%) |
Aug 12, 2014 | 25.55 | 25.74 | 25.45 | 25.58 | 181,486 | -0.12(-0.45%) |
Aug 11, 2014 | 26.05 | 26.21 | 25.67 | 25.69 | 305,167 | -0.54(-2.06%) |
Aug 08, 2014 | 25.75 | 26.33 | 25.75 | 26.23 | 219,935 | +0.47(+1.84%) |
Aug 07, 2014 | 25.60 | 25.96 | 25.52 | 25.76 | 221,474 | +0.16(+0.62%) |
Aug 06, 2014 | 25.57 | 25.79 | 25.49 | 25.60 | 131,370 | +0.28(+1.11%) |
Aug 05, 2014 | 25.45 | 25.69 | 25.26 | 25.32 | 143,069 | -0.22(-0.88%) |
Aug 04, 2014 | 25.69 | 25.74 | 25.18 | 25.55 | 164,695 | -0.02(-0.06%) |
Aug 01, 2014 | 25.34 | 25.67 | 25.34 | 25.56 | 152,445 | +0.20(+0.79%) |
Jul 31, 2014 | 25.32 | 25.74 | 25.30 | 25.36 | 267,746 | -0.07(-0.29%) |
Jul 30, 2014 | 25.81 | 25.81 | 25.24 | 25.44 | 172,754 | -0.22(-0.84%) |
Jul 29, 2014 | 25.90 | 25.99 | 25.56 | 25.65 | 160,197 | -0.13(-0.52%) |
Jul 28, 2014 | 25.43 | 25.89 | 25.32 | 25.79 | 127,468 | +0.32(+1.24%) |
Jul 25, 2014 | 25.89 | 26.09 | 25.38 | 25.47 | 211,490 | -0.61(-2.36%) |
Jul 24, 2014 | 26.45 | 26.72 | 26.03 | 26.09 | 114,967 | -0.24(-0.91%) |
Jul 23, 2014 | 26.35 | 26.52 | 26.22 | 26.33 | 103,507 | -0.03(-0.13%) |
Jul 22, 2014 | 26.30 | 26.64 | 26.29 | 26.36 | 163,729 | +0.22(+0.86%) |
Jul 21, 2014 | 25.99 | 26.23 | 25.87 | 26.13 | 154,474 | -0.02(-0.06%) |
Jul 18, 2014 | 25.49 | 26.26 | 25.49 | 26.15 | 228,832 | +0.66(+2.61%) |
Jul 17, 2014 | 25.54 | 25.91 | 25.47 | 25.49 | 166,401 | -0.25(-0.97%) |
Jul 16, 2014 | 25.99 | 26.05 | 25.58 | 25.74 | 170,628 | -0.05(-0.19%) |
Jul 15, 2014 | 26.31 | 26.41 | 25.73 | 25.79 | 157,791 | -0.55(-2.08%) |
Jul 14, 2014 | 26.38 | 26.40 | 26.18 | 26.33 | 103,449 | +0.18(+0.70%) |
Jul 11, 2014 | 26.42 | 26.46 | 26.04 | 26.15 | 120,839 | -0.21(-0.79%) |
Jul 10, 2014 | 26.24 | 26.52 | 26.02 | 26.36 | 253,205 | -0.26(-0.97%) |
Jul 09, 2014 | 26.96 | 27.03 | 26.60 | 26.62 | 129,650 | -0.19(-0.71%) |
Jul 08, 2014 | 26.72 | 26.90 | 26.59 | 26.81 | 188,921 | +0.07(+0.25%) |
Jul 07, 2014 | 27.05 | 27.16 | 26.70 | 26.74 | 155,774 | -0.32(-1.20%) |
Jul 03, 2014 | 27.30 | 27.06 | 27.06 | 27.06 | 91,062 | -0.27(-0.97%) |
Jul 02, 2014 | 27.86 | 27.86 | 27.22 | 27.33 | 138,280 | -0.54(-1.94%) |
Jul 01, 2014 | 27.57 | 28.23 | 27.46 | 27.87 | 353,664 | +0.28(+1.02%) |
Jun 30, 2014 | 27.26 | 27.62 | 27.07 | 27.59 | 158,215 | +0.22(+0.79%) |
Jun 27, 2014 | 26.73 | 27.40 | 26.73 | 27.37 | 306,283 | +0.48(+1.79%) |
Jun 26, 2014 | 26.89 | 26.96 | 26.71 | 26.89 | 122,319 | +0.05(+0.19%) |
Jun 25, 2014 | 26.33 | 26.86 | 26.33 | 26.84 | 118,404 | +0.42(+1.60%) |
Jun 24, 2014 | 26.40 | 26.86 | 26.33 | 26.42 | 113,133 | +0.05(+0.19%) |
Jun 23, 2014 | 26.73 | 26.87 | 26.29 | 26.37 | 166,337 | -0.32(-1.21%) |
Jun 20, 2014 | 26.84 | 26.90 | 26.39 | 26.69 | 339,651 | -0.16(-0.59%) |
Jun 19, 2014 | 26.63 | 26.87 | 26.52 | 26.85 | 132,589 | +0.27(+1.03%) |
Jun 18, 2014 | 26.30 | 26.60 | 26.23 | 26.57 | 156,323 | +0.35(+1.33%) |
Jun 17, 2014 | 26.03 | 26.52 | 26.03 | 26.23 | 134,779 | +0.07(+0.25%) |
Jun 16, 2014 | 25.94 | 26.26 | 25.85 | 26.16 | 155,565 | +0.12(+0.48%) |
Jun 13, 2014 | 25.82 | 26.10 | 25.74 | 26.04 | 120,230 | +0.25(+0.97%) |
Jun 12, 2014 | 25.44 | 25.81 | 25.22 | 25.79 | 142,827 | +0.27(+1.07%) |
Jun 11, 2014 | 25.37 | 25.51 | 25.09 | 25.51 | 136,535 | +0.02(+0.10%) |
Jun 10, 2014 | 25.51 | 25.65 | 25.34 | 25.49 | 87,428 | -0.04(-0.16%) |
Jun 06, 2014 | 25.63 | 25.73 | 25.42 | 25.53 | 165,065 | +0.00(+0.00%) |
Jun 05, 2014 | 24.83 | 25.53 | 24.62 | 25.53 | 178,657 | +0.79(+3.19%) |
Jun 04, 2014 | 24.52 | 24.75 | 24.41 | 24.74 | 149,220 | +0.25(+1.02%) |
Jun 03, 2014 | 24.81 | 24.81 | 24.42 | 24.49 | 153,793 | -0.33(-1.34%) |