Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 27.15 | 27.12 | 27.12 | 27.12 | 22,928 | -0.02(-0.09%) |
Aug 28, 2014 | 27.16 | 27.19 | 27.09 | 27.14 | 27,249 | +0.21(+0.77%) |
Aug 27, 2014 | 26.88 | 26.98 | 26.82 | 26.93 | 9,112 | +0.14(+0.52%) |
Aug 26, 2014 | 26.94 | 26.94 | 26.78 | 26.79 | 102,408 | -0.07(-0.25%) |
Aug 25, 2014 | 26.80 | 26.87 | 26.77 | 26.86 | 36,054 | +0.10(+0.37%) |
Aug 22, 2014 | 26.74 | 26.78 | 26.58 | 26.76 | 28,131 | +0.13(+0.50%) |
Aug 21, 2014 | 26.53 | 26.66 | 26.53 | 26.63 | 21,466 | +0.12(+0.45%) |
Aug 20, 2014 | 26.55 | 26.55 | 26.43 | 26.51 | 27,652 | -0.03(-0.12%) |
Aug 19, 2014 | 26.77 | 26.77 | 26.53 | 26.54 | 31,466 | -0.07(-0.27%) |
Aug 18, 2014 | 26.73 | 26.74 | 26.58 | 26.61 | 58,726 | -0.21(-0.79%) |
Aug 15, 2014 | 26.66 | 27.00 | 26.66 | 26.82 | 90,026 | +0.25(+0.94%) |
Aug 14, 2014 | 26.49 | 26.57 | 26.30 | 26.57 | 13,334 | +0.19(+0.73%) |
Aug 13, 2014 | 26.37 | 26.40 | 26.27 | 26.38 | 35,320 | +0.13(+0.51%) |
Aug 12, 2014 | 26.49 | 26.49 | 26.25 | 26.25 | 181,332 | -0.15(-0.58%) |
Aug 11, 2014 | 26.43 | 26.46 | 26.37 | 26.40 | 17,020 | -0.02(-0.06%) |
Aug 08, 2014 | 26.49 | 26.57 | 26.39 | 26.42 | 50,239 | -0.02(-0.09%) |
Aug 07, 2014 | 26.31 | 26.45 | 26.29 | 26.44 | 27,130 | +0.24(+0.90%) |
Aug 06, 2014 | 26.41 | 26.45 | 26.20 | 26.20 | 26,645 | -0.02(-0.06%) |
Aug 05, 2014 | 26.15 | 26.25 | 26.02 | 26.22 | 38,971 | +0.07(+0.28%) |
Aug 04, 2014 | 26.28 | 26.28 | 26.14 | 26.15 | 127,372 | -0.03(-0.12%) |
Aug 01, 2014 | 25.89 | 26.27 | 25.89 | 26.18 | 391,341 | +0.18(+0.71%) |
Jul 31, 2014 | 25.88 | 26.02 | 25.88 | 25.99 | 69,106 | -0.07(-0.27%) |
Jul 30, 2014 | 26.22 | 26.27 | 26.05 | 26.06 | 46,277 | -0.34(-1.28%) |
Jul 29, 2014 | 26.39 | 26.42 | 26.34 | 26.40 | 28,765 | +0.11(+0.41%) |
Jul 28, 2014 | 26.34 | 26.38 | 26.29 | 26.29 | 16,689 | -0.05(-0.20%) |
Jul 25, 2014 | 26.29 | 26.34 | 26.25 | 26.34 | 17,141 | +0.25(+0.95%) |
Jul 24, 2014 | 26.13 | 26.13 | 26.07 | 26.10 | 20,668 | -0.22(-0.84%) |
Jul 23, 2014 | 26.31 | 26.34 | 26.31 | 26.32 | 11,802 | +0.05(+0.18%) |
Jul 22, 2014 | 26.27 | 26.27 | 26.15 | 26.27 | 18,612 | +0.02(+0.09%) |
Jul 21, 2014 | 26.22 | 26.31 | 26.22 | 26.25 | 34,389 | +0.13(+0.52%) |
Jul 18, 2014 | 26.20 | 26.20 | 26.05 | 26.11 | 34,039 | -0.08(-0.31%) |
Jul 17, 2014 | 26.04 | 26.21 | 26.00 | 26.20 | 50,182 | +0.32(+1.23%) |
Jul 16, 2014 | 25.78 | 25.88 | 25.78 | 25.88 | 38,052 | +0.06(+0.25%) |
Jul 15, 2014 | 25.77 | 25.88 | 25.71 | 25.82 | 21,164 | +0.02(+0.08%) |
Jul 14, 2014 | 25.87 | 25.88 | 25.79 | 25.79 | 17,703 | -0.09(-0.34%) |
Jul 11, 2014 | 25.88 | 25.95 | 25.88 | 25.88 | 27,089 | +0.08(+0.29%) |
Jul 10, 2014 | 25.96 | 25.96 | 25.78 | 25.81 | 45,306 | -0.01(-0.02%) |
Jul 09, 2014 | 25.72 | 25.81 | 25.68 | 25.81 | 74,999 | +0.07(+0.29%) |
Jul 08, 2014 | 25.66 | 25.75 | 25.66 | 25.74 | 16,829 | +0.23(+0.91%) |
Jul 07, 2014 | 25.42 | 25.54 | 25.42 | 25.51 | 81,427 | +0.20(+0.79%) |
Jul 03, 2014 | 25.23 | 25.31 | 25.31 | 25.31 | 106,765 | -0.09(-0.35%) |
Jul 02, 2014 | 25.55 | 25.55 | 25.37 | 25.40 | 55,962 | -0.24(-0.95%) |
Jul 01, 2014 | 25.69 | 25.73 | 25.64 | 25.64 | 490,565 | -0.26(-0.99%) |
Jun 30, 2014 | 25.83 | 25.90 | 25.81 | 25.90 | 43,775 | +0.11(+0.42%) |
Jun 27, 2014 | 25.91 | 25.91 | 25.78 | 25.79 | 31,299 | -0.05(-0.18%) |
Jun 26, 2014 | 25.82 | 25.88 | 25.82 | 25.83 | 47,093 | +0.11(+0.43%) |
Jun 25, 2014 | 25.79 | 25.80 | 25.70 | 25.72 | 20,615 | +0.11(+0.41%) |
Jun 24, 2014 | 25.54 | 25.63 | 25.52 | 25.62 | 17,235 | +0.19(+0.75%) |
Jun 23, 2014 | 25.55 | 25.55 | 25.43 | 25.43 | 35,178 | -0.03(-0.12%) |
Jun 20, 2014 | 25.32 | 25.46 | 25.29 | 25.46 | 12,002 | +0.12(+0.46%) |
Jun 19, 2014 | 25.62 | 25.62 | 25.27 | 25.34 | 17,102 | -0.27(-1.04%) |
Jun 18, 2014 | 25.47 | 25.61 | 25.46 | 25.61 | 23,820 | +0.18(+0.72%) |
Jun 17, 2014 | 25.43 | 25.49 | 25.41 | 25.42 | 11,265 | -0.23(-0.90%) |
Jun 16, 2014 | 25.58 | 25.65 | 25.54 | 25.65 | 14,004 | +0.11(+0.41%) |
Jun 13, 2014 | 25.48 | 25.64 | 25.48 | 25.55 | 19,114 | -0.05(-0.20%) |
Jun 12, 2014 | 25.37 | 25.62 | 25.34 | 25.60 | 23,426 | +0.26(+1.03%) |
Jun 11, 2014 | 25.43 | 25.43 | 25.30 | 25.34 | 40,408 | -0.04(-0.15%) |
Jun 10, 2014 | 25.36 | 25.38 | 25.27 | 25.38 | 41,158 | -0.08(-0.31%) |
Jun 06, 2014 | 25.57 | 25.61 | 25.45 | 25.45 | 36,586 | -0.00(-0.01%) |
Jun 05, 2014 | 25.37 | 25.52 | 25.33 | 25.46 | 41,709 | +0.03(+0.13%) |
Jun 04, 2014 | 25.49 | 25.49 | 25.38 | 25.42 | 29,724 | -0.02(-0.09%) |
Jun 03, 2014 | 25.67 | 25.67 | 25.43 | 25.45 | 78,843 | -0.30(-1.18%) |