Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.61 | 25.67 | 25.67 | 25.67 | 1,018,816 | -0.02(-0.06%) |
Aug 28, 2014 | 25.59 | 25.71 | 25.48 | 25.68 | 825,625 | +0.09(+0.35%) |
Aug 27, 2014 | 25.75 | 25.84 | 25.58 | 25.59 | 1,536,681 | -0.25(-0.96%) |
Aug 26, 2014 | 25.78 | 25.92 | 25.71 | 25.84 | 811,236 | -0.17(-0.64%) |
Aug 25, 2014 | 26.04 | 26.09 | 25.93 | 26.01 | 696,114 | +0.11(+0.44%) |
Aug 22, 2014 | 26.00 | 26.00 | 25.86 | 25.89 | 707,896 | -0.29(-1.09%) |
Aug 21, 2014 | 25.93 | 26.23 | 25.93 | 26.18 | 901,559 | +0.48(+1.88%) |
Aug 20, 2014 | 25.69 | 25.77 | 25.62 | 25.70 | 575,060 | +0.01(+0.03%) |
Aug 19, 2014 | 25.67 | 25.72 | 25.62 | 25.69 | 949,295 | -0.03(-0.12%) |
Aug 18, 2014 | 25.66 | 25.75 | 25.65 | 25.72 | 769,365 | +0.12(+0.47%) |
Aug 15, 2014 | 25.71 | 25.73 | 25.55 | 25.60 | 574,995 | -0.11(-0.41%) |
Aug 14, 2014 | 25.64 | 25.73 | 25.56 | 25.71 | 1,154,402 | -0.18(-0.70%) |
Aug 13, 2014 | 25.56 | 25.92 | 25.80 | 25.89 | 1,125,736 | +0.32(+1.27%) |
Aug 12, 2014 | 25.53 | 25.61 | 25.52 | 25.56 | 888,429 | -0.08(-0.32%) |
Aug 11, 2014 | 25.63 | 25.74 | 25.58 | 25.64 | 734,497 | -0.14(-0.53%) |
Aug 08, 2014 | 25.53 | 25.73 | 25.29 | 25.78 | 1,041,147 | +0.16(+0.62%) |
Aug 07, 2014 | 25.74 | 25.87 | 25.56 | 25.62 | 827,735 | -0.05(-0.21%) |
Aug 06, 2014 | 25.71 | 25.79 | 25.53 | 25.68 | 822,276 | -0.11(-0.44%) |
Aug 05, 2014 | 25.94 | 26.01 | 25.71 | 25.79 | 843,191 | -0.22(-0.84%) |
Aug 04, 2014 | 26.07 | 26.10 | 25.93 | 26.01 | 1,756,973 | -0.08(-0.29%) |
Aug 01, 2014 | 26.33 | 26.37 | 26.05 | 26.08 | 1,486,231 | -0.21(-0.80%) |
Jul 31, 2014 | 26.84 | 26.84 | 26.29 | 26.29 | 1,254,420 | -0.72(-2.68%) |
Jul 30, 2014 | 27.13 | 27.13 | 26.92 | 27.02 | 1,754,968 | -0.14(-0.50%) |
Jul 29, 2014 | 26.76 | 27.15 | 26.61 | 27.15 | 1,764,312 | +0.63(+2.39%) |
Jul 28, 2014 | 26.50 | 26.55 | 26.34 | 26.52 | 524,820 | +0.14(+0.54%) |
Jul 25, 2014 | 26.47 | 26.50 | 26.32 | 26.38 | 464,617 | -0.11(-0.40%) |
Jul 24, 2014 | 26.54 | 26.61 | 26.44 | 26.48 | 297,966 | -0.02(-0.06%) |
Jul 23, 2014 | 26.53 | 26.53 | 26.39 | 26.50 | 571,513 | -0.23(-0.85%) |
Jul 22, 2014 | 26.59 | 26.76 | 26.57 | 26.72 | 488,486 | +0.14(+0.51%) |
Jul 21, 2014 | 26.52 | 26.59 | 26.39 | 26.59 | 638,279 | -0.02(-0.06%) |
Jul 18, 2014 | 26.67 | 26.71 | 26.56 | 26.60 | 394,965 | +0.14(+0.54%) |
Jul 17, 2014 | 26.76 | 26.78 | 26.40 | 26.46 | 718,408 | -0.44(-1.65%) |
Jul 16, 2014 | 26.91 | 26.95 | 26.84 | 26.90 | 574,900 | +0.24(+0.90%) |
Jul 15, 2014 | 26.78 | 26.80 | 26.57 | 26.66 | 572,123 | +0.11(+0.43%) |
Jul 14, 2014 | 26.59 | 26.67 | 26.51 | 26.55 | 536,129 | +0.20(+0.74%) |
Jul 11, 2014 | 26.36 | 26.39 | 26.26 | 26.35 | 1,239,887 | -0.02(-0.09%) |
Jul 10, 2014 | 26.32 | 26.41 | 26.12 | 26.38 | 1,315,627 | -0.32(-1.19%) |
Jul 09, 2014 | 26.68 | 26.72 | 26.59 | 26.69 | 800,223 | +0.32(+1.20%) |
Jul 08, 2014 | 26.52 | 26.53 | 26.36 | 26.38 | 523,095 | -0.14(-0.51%) |
Jul 07, 2014 | 26.52 | 26.55 | 26.43 | 26.51 | 740,558 | +0.13(+0.49%) |
Jul 03, 2014 | 26.31 | 26.38 | 26.38 | 26.38 | 512,857 | -0.03(-0.11%) |
Jul 02, 2014 | 26.52 | 26.53 | 26.39 | 26.41 | 299,626 | -0.14(-0.54%) |
Jul 01, 2014 | 26.43 | 26.59 | 26.42 | 26.56 | 417,616 | +0.18(+0.69%) |
Jun 30, 2014 | 26.38 | 26.44 | 26.32 | 26.38 | 477,173 | +0.11(+0.40%) |
Jun 27, 2014 | 26.23 | 26.30 | 26.17 | 26.27 | 359,687 | +0.03(+0.12%) |
Jun 26, 2014 | 26.36 | 26.36 | 26.16 | 26.24 | 707,288 | -0.05(-0.20%) |
Jun 25, 2014 | 26.17 | 26.31 | 26.11 | 26.29 | 549,631 | +0.01(+0.03%) |
Jun 24, 2014 | 26.28 | 26.50 | 26.26 | 26.29 | 1,357,268 | -0.23(-0.85%) |
Jun 23, 2014 | 26.63 | 26.63 | 26.42 | 26.51 | 510,442 | -0.35(-1.29%) |
Jun 20, 2014 | 27.05 | 27.08 | 26.76 | 26.86 | 671,793 | -0.02(-0.06%) |
Jun 19, 2014 | 26.63 | 26.87 | 26.62 | 26.87 | 905,877 | +0.49(+1.86%) |
Jun 18, 2014 | 26.26 | 26.42 | 26.20 | 26.38 | 489,393 | +0.20(+0.75%) |
Jun 17, 2014 | 26.20 | 26.21 | 26.03 | 26.19 | 419,676 | +0.05(+0.20%) |
Jun 16, 2014 | 26.04 | 26.20 | 25.98 | 26.13 | 502,503 | -0.01(-0.03%) |
Jun 13, 2014 | 26.13 | 26.20 | 26.07 | 26.14 | 643,840 | -0.02(-0.06%) |
Jun 12, 2014 | 26.43 | 26.46 | 26.13 | 26.16 | 612,893 | -0.13(-0.49%) |
Jun 11, 2014 | 26.32 | 26.38 | 26.21 | 26.29 | 404,474 | +0.02(+0.06%) |
Jun 10, 2014 | 26.26 | 26.33 | 26.21 | 26.27 | 525,827 | -0.18(-0.68%) |
Jun 06, 2014 | 26.45 | 26.61 | 26.41 | 26.45 | 504,596 | +0.05(+0.17%) |
Jun 05, 2014 | 26.31 | 26.47 | 26.20 | 26.41 | 815,343 | +0.10(+0.37%) |
Jun 04, 2014 | 26.25 | 26.32 | 26.02 | 26.31 | 1,390,724 | -0.21(-0.80%) |
Jun 03, 2014 | 26.47 | 26.59 | 26.34 | 26.52 | 531,263 | -0.07(-0.26%) |