Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.70 | 26.02 | 26.02 | 26.02 | 1,171,829 | +0.41(+1.59%) |
Aug 28, 2014 | 25.56 | 25.69 | 25.47 | 25.61 | 870,430 | +0.01(+0.03%) |
Aug 27, 2014 | 25.50 | 25.66 | 25.37 | 25.61 | 871,182 | +0.27(+1.06%) |
Aug 26, 2014 | 25.29 | 25.50 | 25.29 | 25.34 | 519,086 | +0.17(+0.68%) |
Aug 25, 2014 | 24.94 | 25.21 | 24.92 | 25.17 | 562,575 | +0.16(+0.65%) |
Aug 22, 2014 | 25.08 | 25.08 | 24.84 | 25.00 | 652,475 | -0.07(-0.29%) |
Aug 21, 2014 | 25.17 | 25.19 | 25.01 | 25.08 | 897,589 | -0.05(-0.20%) |
Aug 20, 2014 | 25.08 | 25.16 | 24.84 | 25.12 | 706,493 | +0.07(+0.29%) |
Aug 19, 2014 | 24.81 | 25.11 | 24.81 | 25.05 | 546,098 | +0.24(+0.99%) |
Aug 18, 2014 | 25.15 | 25.17 | 24.67 | 24.81 | 677,327 | -0.20(-0.82%) |
Aug 15, 2014 | 25.03 | 25.09 | 24.54 | 25.01 | 1,122,429 | +0.16(+0.62%) |
Aug 14, 2014 | 25.00 | 25.05 | 24.72 | 24.86 | 600,177 | -0.07(-0.29%) |
Aug 13, 2014 | 25.17 | 25.24 | 24.86 | 24.93 | 1,214,292 | -0.16(-0.65%) |
Aug 12, 2014 | 25.06 | 25.24 | 24.93 | 25.09 | 1,891,625 | -0.06(-0.23%) |
Aug 11, 2014 | 25.03 | 25.17 | 24.94 | 25.15 | 757,325 | +0.24(+0.95%) |
Aug 08, 2014 | 24.55 | 25.02 | 24.42 | 24.91 | 895,931 | +0.38(+1.56%) |
Aug 07, 2014 | 25.06 | 25.06 | 24.32 | 24.53 | 1,558,450 | -0.43(-1.73%) |
Aug 06, 2014 | 24.87 | 25.19 | 24.77 | 24.96 | 1,430,482 | -0.04(-0.16%) |
Aug 05, 2014 | 25.27 | 25.28 | 24.81 | 25.00 | 1,945,467 | -0.35(-1.38%) |
Aug 04, 2014 | 25.01 | 25.36 | 24.90 | 25.35 | 1,411,331 | +0.32(+1.27%) |
Aug 01, 2014 | 25.05 | 25.25 | 24.76 | 25.03 | 2,081,703 | -0.02(-0.07%) |
Jul 31, 2014 | 25.03 | 25.37 | 24.83 | 25.05 | 2,428,459 | -0.11(-0.42%) |
Jul 30, 2014 | 25.48 | 25.57 | 24.88 | 25.16 | 1,781,780 | +0.51(+2.05%) |
Jul 29, 2014 | 24.65 | 24.89 | 24.65 | 24.65 | 1,036,506 | -0.05(-0.20%) |
Jul 28, 2014 | 24.91 | 24.93 | 24.63 | 24.70 | 1,027,409 | -0.20(-0.82%) |
Jul 25, 2014 | 25.08 | 25.17 | 24.86 | 24.90 | 970,730 | -0.46(-1.80%) |
Jul 24, 2014 | 25.23 | 25.41 | 25.14 | 25.36 | 859,968 | +0.08(+0.32%) |
Jul 23, 2014 | 25.25 | 25.30 | 25.12 | 25.28 | 804,647 | +0.11(+0.42%) |
Jul 22, 2014 | 25.12 | 25.32 | 25.10 | 25.17 | 1,035,476 | +0.04(+0.16%) |
Jul 21, 2014 | 25.29 | 25.38 | 25.01 | 25.13 | 1,114,931 | -0.26(-1.03%) |
Jul 18, 2014 | 25.14 | 25.48 | 25.10 | 25.39 | 841,375 | +0.24(+0.97%) |
Jul 17, 2014 | 25.61 | 25.70 | 25.10 | 25.15 | 921,214 | -0.42(-1.66%) |
Jul 16, 2014 | 25.39 | 25.64 | 25.35 | 25.57 | 879,212 | +0.24(+0.93%) |
Jul 15, 2014 | 25.64 | 25.67 | 25.01 | 25.34 | 1,155,467 | -0.47(-1.80%) |
Jul 14, 2014 | 25.60 | 25.82 | 25.57 | 25.80 | 856,258 | +0.24(+0.93%) |
Jul 11, 2014 | 25.82 | 25.91 | 25.52 | 25.56 | 1,408,765 | -0.35(-1.35%) |
Jul 10, 2014 | 25.76 | 25.93 | 25.64 | 25.92 | 766,751 | -0.10(-0.38%) |
Jul 09, 2014 | 26.00 | 26.11 | 25.80 | 26.01 | 698,943 | -0.02(-0.06%) |
Jul 08, 2014 | 25.92 | 26.08 | 25.74 | 26.03 | 1,213,543 | -0.12(-0.47%) |
Jul 07, 2014 | 26.42 | 26.44 | 25.85 | 26.15 | 1,328,353 | -0.39(-1.48%) |
Jul 03, 2014 | 26.54 | 26.54 | 26.54 | 26.54 | 560,424 | +0.02(+0.09%) |
Jul 02, 2014 | 26.48 | 26.63 | 26.36 | 26.52 | 953,243 | -0.06(-0.22%) |
Jul 01, 2014 | 26.50 | 26.63 | 26.41 | 26.58 | 767,011 | +0.16(+0.62%) |
Jun 30, 2014 | 26.28 | 26.47 | 26.05 | 26.41 | 1,075,971 | +0.08(+0.31%) |
Jun 27, 2014 | 26.15 | 26.36 | 26.05 | 26.33 | 831,409 | +0.22(+0.84%) |
Jun 26, 2014 | 25.71 | 26.13 | 25.48 | 26.11 | 1,027,988 | +0.43(+1.68%) |
Jun 25, 2014 | 25.75 | 26.10 | 25.68 | 25.68 | 1,233,146 | -0.08(-0.32%) |
Jun 24, 2014 | 26.24 | 26.33 | 25.64 | 25.76 | 2,243,316 | -0.49(-1.87%) |
Jun 23, 2014 | 25.96 | 26.27 | 25.93 | 26.25 | 1,043,679 | +0.29(+1.13%) |
Jun 20, 2014 | 25.78 | 25.98 | 25.61 | 25.96 | 1,121,985 | +0.40(+1.56%) |
Jun 19, 2014 | 25.54 | 25.74 | 25.37 | 25.56 | 1,072,470 | +0.02(+0.06%) |
Jun 18, 2014 | 25.53 | 25.63 | 25.39 | 25.54 | 1,181,030 | +0.01(+0.03%) |
Jun 17, 2014 | 25.72 | 25.74 | 25.34 | 25.53 | 1,048,153 | -0.24(-0.92%) |
Jun 16, 2014 | 25.66 | 26.10 | 25.64 | 25.77 | 1,373,626 | +0.06(+0.22%) |
Jun 13, 2014 | 25.26 | 25.74 | 25.25 | 25.71 | 1,490,123 | +0.53(+2.11%) |
Jun 12, 2014 | 24.46 | 25.32 | 24.45 | 25.18 | 2,240,405 | +0.83(+3.42%) |
Jun 11, 2014 | 24.30 | 24.37 | 24.16 | 24.35 | 841,283 | -0.12(-0.50%) |
Jun 10, 2014 | 24.32 | 24.50 | 24.16 | 24.47 | 1,521,980 | +0.27(+1.11%) |
Jun 06, 2014 | 24.13 | 24.23 | 24.10 | 24.20 | 1,080,307 | +0.01(+0.03%) |
Jun 05, 2014 | 24.28 | 24.31 | 24.09 | 24.19 | 807,911 | -0.08(-0.34%) |
Jun 04, 2014 | 24.29 | 24.37 | 24.09 | 24.28 | 894,242 | -0.03(-0.13%) |
Jun 03, 2014 | 24.01 | 24.34 | 24.01 | 24.31 | 1,783,693 | +0.24(+1.02%) |