Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.86 | 26.86 | 26.86 | 0 | +0.12(+0.45%) | |
Aug 28, 2014 | 26.80 | 26.80 | 26.74 | 26.74 | 3,763 | -0.07(-0.26%) |
Aug 27, 2014 | 26.83 | 26.83 | 26.80 | 26.81 | 13,986 | +0.01(+0.04%) |
Aug 26, 2014 | 26.82 | 26.83 | 26.80 | 26.80 | 2,624 | +0.08(+0.30%) |
Aug 25, 2014 | 26.70 | 26.74 | 26.70 | 26.72 | 4,761 | +0.02(+0.07%) |
Aug 22, 2014 | 26.66 | 26.70 | 26.64 | 26.70 | 10,119 | +0.04(+0.15%) |
Aug 21, 2014 | 26.69 | 26.69 | 26.62 | 26.66 | 7,941 | -0.02(-0.07%) |
Aug 20, 2014 | 26.56 | 26.69 | 26.56 | 26.68 | 10,234 | +0.10(+0.38%) |
Aug 19, 2014 | 26.40 | 26.58 | 26.40 | 26.58 | 11,297 | +0.23(+0.87%) |
Aug 18, 2014 | 26.29 | 26.35 | 26.26 | 26.35 | 4,274 | +0.15(+0.57%) |
Aug 15, 2014 | 26.18 | 26.21 | 26.07 | 26.20 | 9,315 | +0.05(+0.19%) |
Aug 14, 2014 | 26.27 | 26.30 | 26.15 | 26.15 | 6,103 | -0.09(-0.34%) |
Aug 13, 2014 | 26.26 | 26.24 | 2,469 | +0.01(+0.04%) | ||
Aug 12, 2014 | 26.20 | 26.28 | 26.20 | 26.23 | 6,741 | +0.01(+0.04%) |
Aug 11, 2014 | 26.22 | 26.29 | 26.20 | 26.22 | 12,238 | +0.21(+0.81%) |
Aug 08, 2014 | 26.01 | 26.01 | 26.01 | 26.01 | 389 | +0.08(+0.31%) |
Aug 07, 2014 | 26.04 | 26.05 | 25.90 | 25.93 | 7,718 | -0.08(-0.31%) |
Aug 06, 2014 | 25.84 | 26.01 | 25.84 | 26.01 | 2,878 | +0.14(+0.54%) |
Aug 05, 2014 | 25.97 | 25.99 | 25.78 | 25.87 | 18,929 | -0.08(-0.31%) |
Aug 01, 2014 | 25.95 | 25.95 | 25.95 | 0 | -0.09(-0.35%) | |
Jul 31, 2014 | 26.04 | 26.13 | 25.97 | 26.04 | 5,409 | -0.26(-0.99%) |
Jul 30, 2014 | 26.31 | 26.31 | 26.19 | 26.30 | 5,272 | +0.04(+0.15%) |
Jul 29, 2014 | 26.33 | 26.34 | 26.26 | 26.26 | 3,590 | +0.03(+0.11%) |
Jul 28, 2014 | 26.31 | 26.33 | 26.22 | 26.23 | 12,469 | -0.06(-0.23%) |
Jul 25, 2014 | 26.21 | 26.32 | 26.21 | 26.29 | 1,435 | +0.07(+0.27%) |
Jul 24, 2014 | 26.24 | 26.31 | 26.22 | 26.22 | 10,163 | -0.03(-0.11%) |
Jul 23, 2014 | 26.20 | 26.27 | 26.20 | 26.25 | 5,335 | +0.10(+0.38%) |
Jul 22, 2014 | 26.00 | 26.18 | 26.00 | 26.15 | 7,677 | +0.18(+0.69%) |
Jul 21, 2014 | 26.03 | 26.03 | 25.94 | 25.97 | 7,165 | -0.05(-0.19%) |
Jul 18, 2014 | 26.01 | 26.07 | 26.01 | 26.02 | 2,690 | +0.03(+0.12%) |
Jul 17, 2014 | 26.05 | 26.05 | 25.95 | 25.99 | 3,069 | -0.01(-0.04%) |
Jul 16, 2014 | 25.85 | 26.03 | 25.85 | 26.00 | 8,352 | +0.19(+0.74%) |
Jul 15, 2014 | 25.99 | 26.00 | 25.81 | 25.81 | 15,891 | -0.21(-0.81%) |
Jul 14, 2014 | 25.98 | 26.08 | 25.98 | 26.02 | 10,325 | -0.05(-0.19%) |
Jul 11, 2014 | 26.09 | 26.09 | 26.00 | 26.07 | 7,882 | -0.06(-0.23%) |
Jul 10, 2014 | 26.17 | 26.18 | 26.08 | 26.13 | 4,882 | -0.14(-0.53%) |
Jul 09, 2014 | 26.16 | 26.28 | 26.15 | 26.27 | 5,654 | +0.14(+0.54%) |
Jul 08, 2014 | 26.26 | 26.26 | 25.96 | 26.13 | 10,160 | -0.12(-0.46%) |
Jul 07, 2014 | 26.45 | 26.45 | 26.23 | 26.25 | 10,195 | -0.25(-0.94%) |
Jul 04, 2014 | 26.47 | 26.50 | 26.47 | 26.50 | 7,055 | +0.01(+0.04%) |
Jul 03, 2014 | 26.46 | 26.54 | 26.46 | 26.49 | 15,258 | +0.01(+0.04%) |
Jul 02, 2014 | 26.36 | 26.48 | 26.36 | 26.48 | 6,357 | +0.16(+0.61%) |
Jun 30, 2014 | 26.32 | 26.32 | 26.32 | 0 | +0.18(+0.69%) | |
Jun 27, 2014 | 26.09 | 26.17 | 26.07 | 26.14 | 6,364 | +0.06(+0.23%) |
Jun 26, 2014 | 26.02 | 26.12 | 25.94 | 26.08 | 77,366 | +0.05(+0.19%) |
Jun 25, 2014 | 25.99 | 26.04 | 25.96 | 26.03 | 26,619 | -0.05(-0.19%) |
Jun 24, 2014 | 26.23 | 26.32 | 26.08 | 26.08 | 15,108 | -0.14(-0.53%) |
Jun 23, 2014 | 26.28 | 26.28 | 26.22 | 26.22 | 3,198 | -0.04(-0.15%) |
Jun 20, 2014 | 26.36 | 26.37 | 26.26 | 26.26 | 45,077 | -0.11(-0.42%) |
Jun 19, 2014 | 26.37 | 26.40 | 26.35 | 26.37 | 5,558 | +0.05(+0.19%) |
Jun 18, 2014 | 26.25 | 26.32 | 26.25 | 26.32 | 1,125 | -0.04(-0.15%) |
Jun 17, 2014 | 26.28 | 26.36 | 26.28 | 26.36 | 4,683 | +0.00(+0.00%) |
Jun 16, 2014 | 26.31 | 26.36 | 26.31 | 26.36 | 6,634 | +0.10(+0.38%) |
Jun 13, 2014 | 26.12 | 26.26 | 26.12 | 26.26 | 3,466 | +0.11(+0.42%) |
Jun 12, 2014 | 26.07 | 26.15 | 26.07 | 26.15 | 4,345 | +0.10(+0.38%) |
Jun 11, 2014 | 25.99 | 26.05 | 25.95 | 26.05 | 6,829 | +0.05(+0.19%) |
Jun 10, 2014 | 25.95 | 26.00 | 25.93 | 26.00 | 13,985 | +0.07(+0.27%) |
Jun 06, 2014 | 25.86 | 25.95 | 25.86 | 25.93 | 10,905 | +0.07(+0.27%) |
Jun 05, 2014 | 25.78 | 25.86 | 25.78 | 25.86 | 8,168 | +0.12(+0.47%) |
Jun 04, 2014 | 25.60 | 25.74 | 25.55 | 25.74 | 18,183 | +0.15(+0.59%) |
Jun 03, 2014 | 25.50 | 25.59 | 25.46 | 25.59 | 41,388 | +0.14(+0.55%) |