Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.08 | 26.61 | 26.61 | 26.61 | 538,623 | +0.71(+2.74%) |
Aug 28, 2014 | 25.66 | 26.02 | 25.52 | 25.90 | 712,652 | +0.19(+0.76%) |
Aug 27, 2014 | 25.73 | 26.05 | 25.41 | 25.71 | 424,908 | +0.09(+0.34%) |
Aug 26, 2014 | 25.55 | 26.17 | 25.29 | 25.62 | 687,792 | +0.18(+0.69%) |
Aug 25, 2014 | 25.24 | 25.52 | 25.12 | 25.44 | 455,906 | +0.27(+1.08%) |
Aug 22, 2014 | 25.34 | 25.38 | 24.75 | 25.17 | 495,698 | -0.25(-0.99%) |
Aug 21, 2014 | 25.26 | 25.53 | 24.74 | 25.43 | 571,645 | +0.17(+0.65%) |
Aug 20, 2014 | 25.42 | 25.55 | 25.07 | 25.26 | 424,603 | -0.16(-0.61%) |
Aug 19, 2014 | 25.61 | 26.05 | 25.28 | 25.42 | 604,813 | -0.08(-0.31%) |
Aug 18, 2014 | 25.28 | 25.73 | 25.04 | 25.49 | 751,566 | +0.46(+1.83%) |
Aug 15, 2014 | 24.96 | 25.09 | 24.45 | 25.04 | 569,495 | +0.61(+2.51%) |
Aug 14, 2014 | 24.88 | 25.16 | 24.34 | 24.42 | 584,821 | -0.44(-1.76%) |
Aug 13, 2014 | 24.74 | 25.28 | 24.40 | 24.86 | 737,537 | +0.40(+1.63%) |
Aug 12, 2014 | 25.95 | 26.03 | 24.09 | 24.46 | 1,298,152 | -1.71(-6.54%) |
Aug 11, 2014 | 26.01 | 26.43 | 25.50 | 26.17 | 733,099 | +0.40(+1.55%) |
Aug 08, 2014 | 25.29 | 25.91 | 24.90 | 25.78 | 1,039,873 | +0.55(+2.20%) |
Aug 07, 2014 | 25.90 | 27.26 | 24.96 | 25.22 | 1,203,842 | -0.52(-2.00%) |
Aug 06, 2014 | 25.31 | 26.03 | 24.90 | 25.74 | 693,724 | +0.25(+0.99%) |
Aug 05, 2014 | 26.21 | 26.33 | 25.11 | 25.48 | 870,691 | -0.87(-3.29%) |
Aug 04, 2014 | 25.29 | 26.57 | 25.07 | 26.35 | 915,539 | +1.21(+4.80%) |
Aug 01, 2014 | 26.26 | 26.30 | 25.01 | 25.14 | 1,465,551 | -1.16(-4.40%) |
Jul 31, 2014 | 26.59 | 26.87 | 25.68 | 26.30 | 1,345,867 | -0.69(-2.56%) |
Jul 30, 2014 | 27.21 | 27.40 | 26.71 | 26.99 | 634,879 | -0.09(-0.32%) |
Jul 29, 2014 | 27.02 | 27.45 | 26.66 | 27.08 | 936,544 | +0.78(+2.96%) |
Jul 28, 2014 | 26.50 | 26.51 | 25.80 | 26.30 | 773,056 | -0.27(-1.03%) |
Jul 25, 2014 | 26.67 | 26.94 | 26.38 | 26.57 | 602,177 | -0.45(-1.66%) |
Jul 24, 2014 | 26.99 | 27.48 | 26.69 | 27.02 | 560,955 | +0.03(+0.11%) |
Jul 23, 2014 | 26.61 | 27.04 | 26.30 | 26.99 | 481,974 | +0.34(+1.28%) |
Jul 22, 2014 | 26.05 | 26.92 | 25.88 | 26.65 | 904,071 | +0.14(+0.51%) |
Jul 21, 2014 | 25.80 | 26.60 | 25.61 | 26.51 | 802,466 | +0.56(+2.17%) |
Jul 18, 2014 | 25.34 | 26.13 | 25.34 | 25.95 | 613,584 | +0.61(+2.42%) |
Jul 17, 2014 | 25.82 | 26.19 | 25.27 | 25.34 | 810,888 | -0.54(-2.10%) |
Jul 16, 2014 | 25.06 | 25.93 | 25.06 | 25.88 | 822,869 | +1.09(+4.39%) |
Jul 15, 2014 | 26.06 | 26.06 | 24.71 | 24.79 | 1,421,200 | -1.36(-5.21%) |
Jul 14, 2014 | 25.49 | 26.33 | 25.46 | 26.15 | 956,308 | +0.92(+3.66%) |
Jul 11, 2014 | 25.80 | 25.86 | 25.17 | 25.23 | 666,111 | -0.65(-2.52%) |
Jul 10, 2014 | 25.90 | 26.08 | 25.31 | 25.88 | 915,792 | -0.45(-1.70%) |
Jul 09, 2014 | 26.17 | 26.43 | 25.79 | 26.33 | 585,748 | +0.25(+0.97%) |
Jul 08, 2014 | 26.47 | 26.55 | 25.19 | 26.08 | 1,001,284 | -0.48(-1.79%) |
Jul 07, 2014 | 27.62 | 27.67 | 26.50 | 26.55 | 632,219 | -1.13(-4.08%) |
Jul 03, 2014 | 27.54 | 27.68 | 27.68 | 27.68 | 320,151 | +0.38(+1.39%) |
Jul 02, 2014 | 27.97 | 28.10 | 27.20 | 27.30 | 782,974 | -0.84(-2.97%) |
Jul 01, 2014 | 29.12 | 29.12 | 27.97 | 28.14 | 892,617 | -0.34(-1.20%) |
Jun 30, 2014 | 27.62 | 28.56 | 27.41 | 28.48 | 990,236 | +0.81(+2.92%) |
Jun 27, 2014 | 27.30 | 27.71 | 27.30 | 27.67 | 1,595,873 | +0.18(+0.67%) |
Jun 26, 2014 | 27.38 | 27.62 | 27.07 | 27.49 | 689,541 | +0.04(+0.14%) |
Jun 25, 2014 | 25.82 | 27.47 | 25.78 | 27.45 | 1,081,766 | +1.43(+5.50%) |
Jun 24, 2014 | 27.55 | 27.70 | 25.80 | 26.02 | 1,562,281 | -1.64(-5.94%) |
Jun 23, 2014 | 27.42 | 28.13 | 27.23 | 27.66 | 1,446,051 | +0.43(+1.57%) |
Jun 20, 2014 | 27.27 | 27.43 | 26.62 | 27.23 | 1,436,931 | +0.11(+0.39%) |
Jun 19, 2014 | 27.21 | 27.42 | 26.90 | 27.13 | 610,756 | -0.02(-0.07%) |
Jun 18, 2014 | 27.03 | 27.44 | 26.72 | 27.15 | 606,275 | +0.26(+0.98%) |
Jun 17, 2014 | 27.04 | 27.49 | 26.78 | 26.88 | 618,441 | -0.24(-0.90%) |
Jun 16, 2014 | 26.80 | 27.47 | 26.80 | 27.13 | 766,026 | +0.36(+1.34%) |
Jun 13, 2014 | 26.35 | 26.90 | 26.10 | 26.77 | 849,853 | +0.41(+1.55%) |
Jun 12, 2014 | 26.10 | 26.65 | 25.79 | 26.36 | 1,145,704 | +0.28(+1.08%) |
Jun 11, 2014 | 25.63 | 26.26 | 25.44 | 26.08 | 767,204 | +0.45(+1.75%) |
Jun 10, 2014 | 25.41 | 25.68 | 25.41 | 25.63 | 926,335 | +0.22(+0.88%) |
Jun 06, 2014 | 25.08 | 25.41 | 25.06 | 25.41 | 1,246,515 | +0.52(+2.07%) |
Jun 05, 2014 | 24.98 | 25.17 | 24.38 | 24.89 | 1,055,548 | +0.04(+0.16%) |
Jun 04, 2014 | 24.15 | 25.05 | 24.04 | 24.85 | 1,502,606 | +0.60(+2.49%) |
Jun 03, 2014 | 24.30 | 24.42 | 24.07 | 24.25 | 967,683 | -0.06(-0.24%) |