Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.87 | 26.00 | 26.00 | 26.00 | 1,303,350 | +0.12(+0.47%) |
Aug 28, 2014 | 25.66 | 25.91 | 25.66 | 25.87 | 871,630 | +0.09(+0.36%) |
Aug 27, 2014 | 25.60 | 25.78 | 25.60 | 25.78 | 721,817 | +0.21(+0.83%) |
Aug 26, 2014 | 25.62 | 25.84 | 25.57 | 25.57 | 750,752 | -0.07(-0.27%) |
Aug 25, 2014 | 25.59 | 25.75 | 25.49 | 25.64 | 1,190,005 | +0.15(+0.60%) |
Aug 22, 2014 | 25.42 | 25.66 | 25.33 | 25.48 | 1,688,398 | +0.06(+0.25%) |
Aug 21, 2014 | 25.37 | 25.52 | 25.29 | 25.42 | 1,197,976 | +0.06(+0.23%) |
Aug 20, 2014 | 25.25 | 25.36 | 25.15 | 25.36 | 1,216,528 | +0.11(+0.45%) |
Aug 19, 2014 | 24.92 | 25.28 | 24.92 | 25.25 | 1,510,452 | +0.37(+1.48%) |
Aug 18, 2014 | 24.87 | 25.00 | 24.83 | 24.88 | 973,265 | +0.13(+0.52%) |
Aug 15, 2014 | 24.73 | 24.89 | 24.60 | 24.75 | 1,085,347 | +0.16(+0.66%) |
Aug 14, 2014 | 24.22 | 24.61 | 24.19 | 24.59 | 760,125 | +0.37(+1.54%) |
Aug 13, 2014 | 24.09 | 24.34 | 24.06 | 24.22 | 960,446 | +0.13(+0.55%) |
Aug 12, 2014 | 24.03 | 24.20 | 23.92 | 24.09 | 754,227 | -0.02(-0.08%) |
Aug 11, 2014 | 24.11 | 24.29 | 23.92 | 24.11 | 979,773 | +0.05(+0.22%) |
Aug 08, 2014 | 23.62 | 24.03 | 23.62 | 24.05 | 972,585 | +0.44(+1.87%) |
Aug 07, 2014 | 23.54 | 23.70 | 23.44 | 23.61 | 1,052,212 | +0.21(+0.88%) |
Aug 06, 2014 | 23.38 | 23.53 | 23.32 | 23.40 | 1,035,928 | -0.07(-0.29%) |
Aug 05, 2014 | 23.56 | 23.84 | 23.35 | 23.47 | 1,094,103 | -0.19(-0.81%) |
Aug 04, 2014 | 23.90 | 23.90 | 23.21 | 23.66 | 2,174,814 | -0.12(-0.52%) |
Aug 01, 2014 | 23.82 | 23.98 | 23.64 | 23.79 | 1,614,618 | -0.03(-0.12%) |
Jul 31, 2014 | 24.16 | 24.23 | 23.80 | 23.82 | 1,487,250 | -0.38(-1.56%) |
Jul 30, 2014 | 24.35 | 24.68 | 24.17 | 24.19 | 1,518,679 | -0.20(-0.82%) |
Jul 29, 2014 | 24.57 | 24.71 | 24.34 | 24.40 | 1,086,108 | -0.17(-0.70%) |
Jul 28, 2014 | 24.31 | 24.65 | 24.24 | 24.57 | 1,064,559 | +0.23(+0.95%) |
Jul 25, 2014 | 24.62 | 24.67 | 24.32 | 24.34 | 675,133 | -0.36(-1.45%) |
Jul 24, 2014 | 24.68 | 24.80 | 24.61 | 24.69 | 670,166 | +0.02(+0.08%) |
Jul 23, 2014 | 24.84 | 24.84 | 24.64 | 24.68 | 526,138 | -0.18(-0.71%) |
Jul 22, 2014 | 24.90 | 24.93 | 24.78 | 24.85 | 762,202 | +0.00(+0.02%) |
Jul 21, 2014 | 24.79 | 24.92 | 24.64 | 24.85 | 1,160,632 | -0.02(-0.10%) |
Jul 18, 2014 | 24.46 | 24.92 | 24.31 | 24.87 | 2,123,296 | +0.48(+1.95%) |
Jul 17, 2014 | 24.57 | 24.69 | 24.38 | 24.40 | 734,545 | -0.22(-0.90%) |
Jul 16, 2014 | 24.85 | 24.95 | 24.46 | 24.62 | 2,067,842 | -0.16(-0.63%) |
Jul 15, 2014 | 24.67 | 24.90 | 24.67 | 24.77 | 1,037,679 | +0.03(+0.12%) |
Jul 14, 2014 | 24.91 | 24.95 | 24.73 | 24.74 | 1,365,453 | -0.13(-0.51%) |
Jul 11, 2014 | 24.92 | 24.96 | 24.79 | 24.87 | 945,706 | -0.06(-0.26%) |
Jul 10, 2014 | 24.65 | 25.09 | 24.65 | 24.94 | 1,288,691 | +0.07(+0.30%) |
Jul 09, 2014 | 24.89 | 24.98 | 24.66 | 24.86 | 980,517 | -0.03(-0.12%) |
Jul 08, 2014 | 24.69 | 25.03 | 24.62 | 24.89 | 1,744,111 | +0.12(+0.50%) |
Jul 07, 2014 | 24.53 | 24.82 | 24.51 | 24.77 | 1,572,884 | +0.12(+0.50%) |
Jul 03, 2014 | 24.77 | 24.65 | 24.65 | 24.65 | 1,480,867 | -0.07(-0.30%) |
Jul 02, 2014 | 24.79 | 24.91 | 24.59 | 24.72 | 1,970,269 | -0.07(-0.30%) |
Jul 01, 2014 | 24.82 | 25.00 | 24.70 | 24.79 | 1,977,909 | +0.01(+0.06%) |
Jun 30, 2014 | 24.58 | 24.82 | 24.43 | 24.78 | 2,134,821 | +0.19(+0.78%) |
Jun 27, 2014 | 24.32 | 24.61 | 24.25 | 24.59 | 1,218,034 | +0.26(+1.07%) |
Jun 26, 2014 | 24.27 | 24.33 | 24.16 | 24.33 | 617,643 | -0.00(-0.02%) |
Jun 25, 2014 | 23.94 | 24.34 | 23.93 | 24.33 | 839,068 | +0.32(+1.33%) |
Jun 24, 2014 | 24.07 | 24.33 | 23.99 | 24.01 | 961,294 | -0.08(-0.35%) |
Jun 23, 2014 | 24.23 | 24.30 | 24.01 | 24.10 | 928,289 | -0.08(-0.34%) |
Jun 20, 2014 | 24.31 | 24.36 | 24.17 | 24.18 | 1,221,548 | -0.14(-0.59%) |
Jun 19, 2014 | 24.24 | 24.40 | 24.22 | 24.32 | 989,888 | +0.04(+0.18%) |
Jun 18, 2014 | 23.79 | 24.31 | 23.79 | 24.28 | 1,257,549 | +0.45(+1.87%) |
Jun 17, 2014 | 23.75 | 24.06 | 23.74 | 23.83 | 1,380,873 | +0.05(+0.23%) |
Jun 16, 2014 | 23.63 | 23.98 | 23.58 | 23.78 | 1,182,443 | +0.09(+0.39%) |
Jun 13, 2014 | 23.65 | 23.70 | 23.50 | 23.68 | 745,378 | +0.03(+0.12%) |
Jun 12, 2014 | 23.56 | 23.67 | 23.39 | 23.65 | 1,419,288 | +0.09(+0.38%) |
Jun 11, 2014 | 23.76 | 23.80 | 23.54 | 23.56 | 1,261,103 | -0.29(-1.21%) |
Jun 10, 2014 | 24.01 | 24.05 | 23.81 | 23.85 | 753,676 | -0.37(-1.53%) |
Jun 06, 2014 | 24.24 | 24.38 | 24.18 | 24.22 | 646,657 | +0.02(+0.10%) |
Jun 05, 2014 | 23.94 | 24.33 | 23.91 | 24.20 | 890,880 | +0.26(+1.08%) |
Jun 04, 2014 | 23.93 | 23.99 | 23.85 | 23.94 | 811,505 | -0.06(-0.26%) |
Jun 03, 2014 | 23.79 | 24.05 | 23.79 | 24.00 | 1,253,704 | +0.13(+0.55%) |