Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.89 | 26.01 | 26.01 | 26.01 | 1,302,584 | +0.12(+0.47%) |
Aug 28, 2014 | 25.68 | 25.93 | 25.68 | 25.89 | 871,118 | +0.09(+0.36%) |
Aug 27, 2014 | 25.61 | 25.79 | 25.61 | 25.79 | 721,393 | +0.21(+0.83%) |
Aug 26, 2014 | 25.63 | 25.86 | 25.58 | 25.58 | 750,311 | -0.07(-0.27%) |
Aug 25, 2014 | 25.60 | 25.76 | 25.50 | 25.65 | 1,189,305 | +0.15(+0.60%) |
Aug 22, 2014 | 25.44 | 25.67 | 25.35 | 25.50 | 1,687,406 | +0.06(+0.25%) |
Aug 21, 2014 | 25.38 | 25.54 | 25.30 | 25.44 | 1,197,272 | +0.06(+0.23%) |
Aug 20, 2014 | 25.26 | 25.38 | 25.17 | 25.38 | 1,215,813 | +0.11(+0.45%) |
Aug 19, 2014 | 24.93 | 25.29 | 24.93 | 25.26 | 1,509,564 | +0.37(+1.48%) |
Aug 18, 2014 | 24.89 | 25.02 | 24.84 | 24.90 | 972,693 | +0.13(+0.52%) |
Aug 15, 2014 | 24.74 | 24.91 | 24.61 | 24.77 | 1,084,709 | +0.16(+0.66%) |
Aug 14, 2014 | 24.23 | 24.63 | 24.21 | 24.61 | 759,678 | +0.37(+1.54%) |
Aug 13, 2014 | 24.10 | 24.36 | 24.07 | 24.23 | 959,881 | +0.13(+0.55%) |
Aug 12, 2014 | 24.05 | 24.21 | 23.94 | 24.10 | 753,784 | -0.02(-0.08%) |
Aug 11, 2014 | 24.13 | 24.31 | 23.94 | 24.12 | 979,197 | +0.05(+0.22%) |
Aug 08, 2014 | 23.63 | 24.04 | 23.63 | 24.07 | 972,013 | +0.44(+1.87%) |
Aug 07, 2014 | 23.55 | 23.72 | 23.46 | 23.62 | 1,051,594 | +0.21(+0.88%) |
Aug 06, 2014 | 23.40 | 23.54 | 23.33 | 23.42 | 1,035,319 | -0.07(-0.29%) |
Aug 05, 2014 | 23.57 | 23.85 | 23.36 | 23.49 | 1,093,460 | -0.19(-0.81%) |
Aug 04, 2014 | 23.91 | 23.91 | 23.22 | 23.68 | 2,173,536 | -0.12(-0.52%) |
Aug 01, 2014 | 23.83 | 24.00 | 23.65 | 23.80 | 1,613,669 | -0.03(-0.12%) |
Jul 31, 2014 | 24.17 | 24.24 | 23.81 | 23.83 | 1,486,376 | -0.38(-1.56%) |
Jul 30, 2014 | 24.37 | 24.70 | 24.18 | 24.21 | 1,517,787 | -0.20(-0.82%) |
Jul 29, 2014 | 24.59 | 24.73 | 24.35 | 24.41 | 1,085,469 | -0.17(-0.70%) |
Jul 28, 2014 | 24.33 | 24.66 | 24.26 | 24.58 | 1,063,933 | +0.23(+0.95%) |
Jul 25, 2014 | 24.64 | 24.68 | 24.33 | 24.35 | 674,736 | -0.36(-1.45%) |
Jul 24, 2014 | 24.69 | 24.82 | 24.63 | 24.71 | 669,773 | +0.02(+0.08%) |
Jul 23, 2014 | 24.85 | 24.85 | 24.66 | 24.69 | 525,828 | -0.18(-0.71%) |
Jul 22, 2014 | 24.92 | 24.94 | 24.79 | 24.87 | 761,754 | +0.00(+0.02%) |
Jul 21, 2014 | 24.81 | 24.93 | 24.66 | 24.86 | 1,159,950 | -0.02(-0.10%) |
Jul 18, 2014 | 24.48 | 24.94 | 24.32 | 24.89 | 2,122,048 | +0.48(+1.95%) |
Jul 17, 2014 | 24.59 | 24.70 | 24.39 | 24.41 | 734,114 | -0.22(-0.90%) |
Jul 16, 2014 | 24.86 | 24.96 | 24.47 | 24.63 | 2,066,626 | -0.16(-0.63%) |
Jul 15, 2014 | 24.68 | 24.91 | 24.68 | 24.79 | 1,037,069 | +0.03(+0.12%) |
Jul 14, 2014 | 24.93 | 24.96 | 24.75 | 24.76 | 1,364,650 | -0.13(-0.51%) |
Jul 11, 2014 | 24.93 | 24.98 | 24.81 | 24.89 | 945,151 | -0.06(-0.26%) |
Jul 10, 2014 | 24.67 | 25.11 | 24.67 | 24.95 | 1,287,933 | +0.07(+0.30%) |
Jul 09, 2014 | 24.90 | 24.99 | 24.67 | 24.88 | 979,941 | -0.03(-0.12%) |
Jul 08, 2014 | 24.71 | 25.05 | 24.63 | 24.91 | 1,743,086 | +0.12(+0.50%) |
Jul 07, 2014 | 24.55 | 24.83 | 24.52 | 24.78 | 1,571,960 | +0.12(+0.50%) |
Jul 03, 2014 | 24.78 | 24.66 | 24.66 | 24.66 | 1,479,997 | -0.07(-0.30%) |
Jul 02, 2014 | 24.81 | 24.93 | 24.60 | 24.73 | 1,969,111 | -0.07(-0.30%) |
Jul 01, 2014 | 24.84 | 25.02 | 24.71 | 24.81 | 1,976,747 | +0.01(+0.06%) |
Jun 30, 2014 | 24.60 | 24.84 | 24.44 | 24.79 | 2,133,566 | +0.19(+0.78%) |
Jun 27, 2014 | 24.33 | 24.63 | 24.27 | 24.60 | 1,217,319 | +0.26(+1.07%) |
Jun 26, 2014 | 24.28 | 24.35 | 24.17 | 24.34 | 617,280 | -0.00(-0.02%) |
Jun 25, 2014 | 23.96 | 24.36 | 23.94 | 24.35 | 838,575 | +0.32(+1.33%) |
Jun 24, 2014 | 24.08 | 24.34 | 24.01 | 24.03 | 960,729 | -0.08(-0.35%) |
Jun 23, 2014 | 24.25 | 24.32 | 24.03 | 24.11 | 927,743 | -0.08(-0.35%) |
Jun 20, 2014 | 24.33 | 24.38 | 24.18 | 24.19 | 1,220,830 | -0.14(-0.58%) |
Jun 19, 2014 | 24.26 | 24.41 | 24.24 | 24.34 | 989,306 | +0.04(+0.18%) |
Jun 18, 2014 | 23.80 | 24.32 | 23.80 | 24.29 | 1,256,810 | +0.45(+1.87%) |
Jun 17, 2014 | 23.77 | 24.07 | 23.76 | 23.85 | 1,380,061 | +0.05(+0.23%) |
Jun 16, 2014 | 23.64 | 23.99 | 23.59 | 23.79 | 1,181,749 | +0.09(+0.39%) |
Jun 13, 2014 | 23.66 | 23.72 | 23.52 | 23.70 | 744,940 | +0.03(+0.12%) |
Jun 12, 2014 | 23.57 | 23.68 | 23.41 | 23.67 | 1,418,454 | +0.09(+0.39%) |
Jun 11, 2014 | 23.78 | 23.81 | 23.56 | 23.58 | 1,260,361 | -0.29(-1.21%) |
Jun 10, 2014 | 24.02 | 24.07 | 23.82 | 23.87 | 753,233 | -0.37(-1.53%) |
Jun 06, 2014 | 24.25 | 24.39 | 24.19 | 24.24 | 646,277 | +0.02(+0.10%) |
Jun 05, 2014 | 23.96 | 24.35 | 23.93 | 24.21 | 890,356 | +0.26(+1.08%) |
Jun 04, 2014 | 23.94 | 24.01 | 23.87 | 23.95 | 811,028 | -0.06(-0.26%) |
Jun 03, 2014 | 23.81 | 24.07 | 23.81 | 24.02 | 1,252,967 | +0.13(+0.55%) |