Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.01 | 26.07 | 26.07 | 26.07 | 54,128 | +0.13(+0.51%) |
Aug 28, 2014 | 25.99 | 26.05 | 25.85 | 25.94 | 50,540 | -0.12(-0.45%) |
Aug 27, 2014 | 26.22 | 26.23 | 26.01 | 26.06 | 54,049 | -0.16(-0.62%) |
Aug 26, 2014 | 26.12 | 26.27 | 26.12 | 26.22 | 126,451 | +0.09(+0.36%) |
Aug 25, 2014 | 26.07 | 26.18 | 26.05 | 26.13 | 96,496 | +0.17(+0.66%) |
Aug 22, 2014 | 25.98 | 26.13 | 25.90 | 25.95 | 732,207 | -0.05(-0.21%) |
Aug 21, 2014 | 25.74 | 26.06 | 25.68 | 26.01 | 153,126 | +0.33(+1.30%) |
Aug 20, 2014 | 25.64 | 25.72 | 25.54 | 25.68 | 86,200 | +0.05(+0.18%) |
Aug 19, 2014 | 25.63 | 25.75 | 25.61 | 25.63 | 34,415 | +0.02(+0.09%) |
Aug 18, 2014 | 25.43 | 25.67 | 25.43 | 25.61 | 39,735 | +0.30(+1.20%) |
Aug 15, 2014 | 25.50 | 25.56 | 25.15 | 25.30 | 55,950 | -0.12(-0.49%) |
Aug 14, 2014 | 25.40 | 25.51 | 25.39 | 25.43 | 39,390 | +0.06(+0.24%) |
Aug 13, 2014 | 25.30 | 25.45 | 25.30 | 25.37 | 24,286 | +0.16(+0.65%) |
Aug 12, 2014 | 25.14 | 25.34 | 25.12 | 25.20 | 103,546 | +0.01(+0.03%) |
Aug 11, 2014 | 25.30 | 25.32 | 25.18 | 25.19 | 40,530 | -0.02(-0.09%) |
Aug 08, 2014 | 25.08 | 25.16 | 24.97 | 25.22 | 1,797,684 | +0.19(+0.78%) |
Aug 07, 2014 | 25.37 | 25.37 | 24.98 | 25.02 | 88,256 | -0.23(-0.92%) |
Aug 06, 2014 | 25.16 | 25.38 | 25.16 | 25.26 | 45,299 | +0.02(+0.09%) |
Aug 05, 2014 | 25.30 | 25.49 | 25.17 | 25.23 | 52,884 | -0.17(-0.67%) |
Aug 04, 2014 | 25.43 | 25.46 | 25.21 | 25.40 | 27,142 | +0.03(+0.12%) |
Aug 01, 2014 | 25.70 | 25.76 | 25.28 | 25.37 | 52,901 | -0.34(-1.33%) |
Jul 31, 2014 | 26.08 | 26.08 | 25.71 | 25.71 | 207,622 | -0.45(-1.72%) |
Jul 30, 2014 | 26.11 | 26.25 | 25.99 | 26.16 | 37,627 | +0.20(+0.78%) |
Jul 29, 2014 | 26.01 | 26.15 | 25.96 | 25.96 | 65,459 | -0.05(-0.18%) |
Jul 28, 2014 | 26.25 | 26.27 | 25.94 | 26.01 | 35,309 | -0.28(-1.06%) |
Jul 25, 2014 | 26.13 | 26.32 | 26.13 | 26.29 | 88,055 | +0.06(+0.24%) |
Jul 24, 2014 | 25.97 | 26.27 | 25.97 | 26.23 | 771,528 | +0.28(+1.08%) |
Jul 23, 2014 | 25.90 | 25.95 | 25.61 | 25.95 | 43,958 | +0.08(+0.30%) |
Jul 22, 2014 | 26.03 | 26.08 | 25.85 | 25.87 | 70,037 | -0.07(-0.27%) |
Jul 21, 2014 | 25.97 | 25.97 | 25.82 | 25.94 | 33,178 | -0.12(-0.48%) |
Jul 18, 2014 | 25.89 | 26.16 | 25.89 | 26.06 | 68,694 | +0.26(+1.02%) |
Jul 17, 2014 | 26.32 | 26.32 | 25.75 | 25.80 | 118,537 | -0.65(-2.46%) |
Jul 16, 2014 | 26.96 | 26.97 | 26.43 | 26.45 | 68,038 | -0.52(-1.93%) |
Jul 15, 2014 | 26.76 | 26.99 | 26.74 | 26.97 | 206,461 | +0.29(+1.08%) |
Jul 14, 2014 | 26.88 | 26.92 | 26.65 | 26.68 | 35,452 | +0.00(+0.00%) |
Jul 11, 2014 | 26.58 | 26.76 | 26.47 | 26.68 | 28,998 | +0.04(+0.15%) |
Jul 10, 2014 | 26.55 | 26.72 | 26.46 | 26.65 | 83,777 | -0.20(-0.75%) |
Jul 09, 2014 | 26.87 | 26.93 | 26.80 | 26.85 | 40,030 | +0.09(+0.35%) |
Jul 08, 2014 | 26.99 | 26.99 | 26.75 | 26.75 | 39,071 | -0.32(-1.18%) |
Jul 07, 2014 | 27.24 | 27.24 | 27.05 | 27.07 | 30,878 | -0.17(-0.62%) |
Jul 03, 2014 | 27.05 | 27.24 | 27.24 | 27.24 | 42,400 | +0.32(+1.20%) |
Jul 02, 2014 | 27.10 | 27.10 | 26.89 | 26.92 | 32,359 | -0.15(-0.54%) |
Jul 01, 2014 | 26.91 | 27.30 | 26.91 | 27.06 | 63,109 | +0.17(+0.65%) |
Jun 30, 2014 | 26.85 | 26.96 | 26.78 | 26.89 | 34,361 | -0.02(-0.07%) |
Jun 27, 2014 | 26.75 | 26.91 | 26.75 | 26.91 | 29,198 | +0.12(+0.44%) |
Jun 26, 2014 | 26.75 | 26.82 | 26.54 | 26.79 | 37,235 | -0.01(-0.03%) |
Jun 25, 2014 | 26.60 | 26.83 | 26.44 | 26.80 | 60,717 | +0.12(+0.44%) |
Jun 24, 2014 | 26.86 | 27.07 | 26.68 | 26.68 | 100,521 | -0.25(-0.92%) |
Jun 23, 2014 | 26.97 | 26.99 | 26.85 | 26.93 | 183,636 | -0.04(-0.14%) |
Jun 20, 2014 | 26.91 | 27.06 | 26.88 | 26.97 | 68,749 | +0.20(+0.75%) |
Jun 19, 2014 | 26.86 | 26.88 | 26.65 | 26.77 | 66,151 | -0.07(-0.26%) |
Jun 18, 2014 | 26.80 | 26.87 | 26.63 | 26.84 | 43,507 | +0.08(+0.29%) |
Jun 17, 2014 | 26.35 | 26.86 | 26.35 | 26.76 | 46,587 | +0.36(+1.35%) |
Jun 16, 2014 | 26.50 | 26.58 | 26.32 | 26.41 | 33,177 | -0.17(-0.64%) |
Jun 13, 2014 | 26.54 | 26.73 | 26.30 | 26.58 | 1,288,046 | +0.04(+0.15%) |
Jun 12, 2014 | 26.67 | 26.68 | 26.45 | 26.54 | 38,750 | -0.13(-0.49%) |
Jun 11, 2014 | 26.74 | 26.80 | 26.61 | 26.67 | 59,098 | -0.19(-0.69%) |
Jun 10, 2014 | 26.92 | 26.92 | 26.78 | 26.85 | 57,771 | +0.32(+1.19%) |
Jun 06, 2014 | 26.38 | 26.60 | 26.38 | 26.54 | 53,124 | +0.24(+0.91%) |
Jun 05, 2014 | 26.02 | 26.34 | 25.93 | 26.30 | 34,934 | +0.26(+1.01%) |
Jun 04, 2014 | 25.97 | 26.08 | 25.96 | 26.04 | 88,043 | +0.03(+0.10%) |
Jun 03, 2014 | 25.86 | 26.07 | 25.78 | 26.01 | 24,159 | +0.11(+0.41%) |