Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 27.24 | 27.20 | 27.20 | 27.20 | 22,853 | -0.02(-0.09%) |
Aug 28, 2014 | 27.25 | 27.28 | 27.18 | 27.23 | 27,160 | +0.21(+0.77%) |
Aug 27, 2014 | 26.97 | 27.07 | 26.90 | 27.02 | 9,083 | +0.14(+0.52%) |
Aug 26, 2014 | 27.03 | 27.03 | 26.87 | 26.88 | 102,072 | -0.07(-0.25%) |
Aug 25, 2014 | 26.89 | 26.96 | 26.85 | 26.95 | 35,936 | +0.10(+0.37%) |
Aug 22, 2014 | 26.83 | 26.87 | 26.66 | 26.85 | 28,038 | +0.13(+0.50%) |
Aug 21, 2014 | 26.62 | 26.75 | 26.62 | 26.72 | 21,396 | +0.12(+0.45%) |
Aug 20, 2014 | 26.64 | 26.64 | 26.52 | 26.60 | 27,561 | -0.03(-0.12%) |
Aug 19, 2014 | 26.86 | 26.86 | 26.61 | 26.63 | 31,362 | -0.07(-0.27%) |
Aug 18, 2014 | 26.81 | 26.83 | 26.67 | 26.70 | 58,533 | -0.21(-0.79%) |
Aug 15, 2014 | 26.75 | 27.09 | 26.75 | 26.91 | 89,731 | +0.25(+0.94%) |
Aug 14, 2014 | 26.58 | 26.66 | 26.39 | 26.66 | 13,290 | +0.19(+0.73%) |
Aug 13, 2014 | 26.46 | 26.49 | 26.36 | 26.47 | 35,204 | +0.13(+0.51%) |
Aug 12, 2014 | 26.57 | 26.57 | 26.33 | 26.33 | 180,737 | -0.15(-0.58%) |
Aug 11, 2014 | 26.52 | 26.54 | 26.45 | 26.49 | 16,965 | -0.02(-0.06%) |
Aug 08, 2014 | 26.58 | 26.66 | 26.48 | 26.50 | 50,075 | -0.02(-0.09%) |
Aug 07, 2014 | 26.39 | 26.53 | 26.38 | 26.53 | 27,041 | +0.24(+0.90%) |
Aug 06, 2014 | 26.50 | 26.53 | 26.29 | 26.29 | 26,558 | -0.02(-0.06%) |
Aug 05, 2014 | 26.23 | 26.33 | 26.11 | 26.31 | 38,843 | +0.07(+0.29%) |
Aug 04, 2014 | 26.37 | 26.37 | 26.22 | 26.23 | 126,954 | -0.03(-0.12%) |
Aug 01, 2014 | 25.97 | 26.35 | 25.97 | 26.26 | 390,056 | +0.18(+0.71%) |
Jul 31, 2014 | 25.97 | 26.11 | 25.97 | 26.08 | 68,879 | -0.07(-0.27%) |
Jul 30, 2014 | 26.31 | 26.36 | 26.13 | 26.15 | 46,125 | -0.34(-1.28%) |
Jul 29, 2014 | 26.48 | 26.50 | 26.43 | 26.49 | 28,671 | +0.11(+0.41%) |
Jul 28, 2014 | 26.42 | 26.47 | 26.38 | 26.38 | 16,634 | -0.05(-0.20%) |
Jul 25, 2014 | 26.38 | 26.43 | 26.33 | 26.43 | 17,085 | +0.25(+0.95%) |
Jul 24, 2014 | 26.22 | 26.22 | 26.16 | 26.18 | 20,600 | -0.22(-0.84%) |
Jul 23, 2014 | 26.40 | 26.43 | 26.40 | 26.41 | 11,764 | +0.05(+0.18%) |
Jul 22, 2014 | 26.36 | 26.36 | 26.24 | 26.36 | 18,551 | +0.02(+0.09%) |
Jul 21, 2014 | 26.30 | 26.40 | 26.30 | 26.33 | 34,276 | +0.14(+0.52%) |
Jul 18, 2014 | 26.29 | 26.29 | 26.13 | 26.20 | 33,928 | -0.08(-0.31%) |
Jul 17, 2014 | 26.13 | 26.30 | 26.09 | 26.28 | 50,017 | +0.32(+1.23%) |
Jul 16, 2014 | 25.87 | 25.96 | 25.86 | 25.96 | 37,927 | +0.06(+0.25%) |
Jul 15, 2014 | 25.86 | 25.96 | 25.80 | 25.90 | 21,094 | +0.02(+0.08%) |
Jul 14, 2014 | 25.96 | 25.96 | 25.88 | 25.88 | 17,645 | -0.09(-0.34%) |
Jul 11, 2014 | 25.97 | 26.04 | 25.97 | 25.97 | 27,000 | +0.08(+0.29%) |
Jul 10, 2014 | 26.04 | 26.04 | 25.87 | 25.89 | 45,157 | -0.01(-0.02%) |
Jul 09, 2014 | 25.80 | 25.90 | 25.76 | 25.90 | 74,752 | +0.07(+0.29%) |
Jul 08, 2014 | 25.74 | 25.84 | 25.74 | 25.82 | 16,774 | +0.23(+0.91%) |
Jul 07, 2014 | 25.50 | 25.62 | 25.50 | 25.59 | 81,160 | +0.20(+0.79%) |
Jul 03, 2014 | 25.31 | 25.39 | 25.39 | 25.39 | 106,415 | -0.09(-0.35%) |
Jul 02, 2014 | 25.63 | 25.63 | 25.46 | 25.48 | 55,778 | -0.24(-0.95%) |
Jul 01, 2014 | 25.77 | 25.81 | 25.72 | 25.72 | 488,955 | -0.26(-0.99%) |
Jun 30, 2014 | 25.92 | 25.98 | 25.89 | 25.98 | 43,631 | +0.11(+0.42%) |
Jun 27, 2014 | 26.00 | 26.00 | 25.87 | 25.87 | 31,196 | -0.05(-0.18%) |
Jun 26, 2014 | 25.90 | 25.97 | 25.90 | 25.92 | 46,938 | +0.11(+0.43%) |
Jun 25, 2014 | 25.88 | 25.88 | 25.78 | 25.81 | 20,547 | +0.11(+0.41%) |
Jun 24, 2014 | 25.63 | 25.71 | 25.61 | 25.70 | 17,179 | +0.19(+0.75%) |
Jun 23, 2014 | 25.64 | 25.64 | 25.51 | 25.51 | 35,062 | -0.03(-0.12%) |
Jun 20, 2014 | 25.41 | 25.54 | 25.37 | 25.54 | 11,963 | +0.12(+0.46%) |
Jun 19, 2014 | 25.70 | 25.70 | 25.35 | 25.42 | 17,046 | -0.27(-1.04%) |
Jun 18, 2014 | 25.56 | 25.69 | 25.55 | 25.69 | 23,742 | +0.18(+0.72%) |
Jun 17, 2014 | 25.52 | 25.57 | 25.50 | 25.51 | 11,228 | -0.23(-0.90%) |
Jun 16, 2014 | 25.67 | 25.74 | 25.63 | 25.74 | 13,958 | +0.11(+0.41%) |
Jun 13, 2014 | 25.56 | 25.72 | 25.56 | 25.63 | 19,052 | -0.05(-0.20%) |
Jun 12, 2014 | 25.46 | 25.71 | 25.42 | 25.68 | 23,349 | +0.26(+1.03%) |
Jun 11, 2014 | 25.51 | 25.51 | 25.39 | 25.42 | 40,276 | -0.04(-0.15%) |
Jun 10, 2014 | 25.45 | 25.46 | 25.36 | 25.46 | 41,023 | -0.08(-0.31%) |
Jun 06, 2014 | 25.66 | 25.69 | 25.53 | 25.54 | 36,466 | -0.00(-0.01%) |
Jun 05, 2014 | 25.45 | 25.61 | 25.41 | 25.54 | 41,572 | +0.03(+0.13%) |
Jun 04, 2014 | 25.57 | 25.57 | 25.46 | 25.51 | 29,627 | -0.02(-0.09%) |
Jun 03, 2014 | 25.75 | 25.75 | 25.52 | 25.53 | 78,584 | -0.31(-1.18%) |