Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.80 | 27.12 | 27.12 | 27.12 | 138,610 | +0.28(+1.04%) |
Aug 28, 2014 | 27.13 | 27.25 | 26.73 | 26.84 | 79,447 | -0.30(-1.11%) |
Aug 27, 2014 | 27.35 | 27.35 | 26.90 | 27.15 | 72,279 | -0.11(-0.40%) |
Aug 26, 2014 | 27.21 | 27.35 | 27.06 | 27.25 | 121,728 | +0.19(+0.71%) |
Aug 25, 2014 | 27.22 | 27.34 | 26.94 | 27.06 | 116,274 | -0.09(-0.31%) |
Aug 22, 2014 | 27.26 | 27.33 | 27.06 | 27.15 | 102,854 | -0.12(-0.43%) |
Aug 21, 2014 | 27.49 | 27.50 | 27.22 | 27.26 | 51,853 | -0.30(-1.09%) |
Aug 20, 2014 | 27.58 | 27.66 | 27.25 | 27.56 | 51,513 | -0.08(-0.28%) |
Aug 19, 2014 | 27.85 | 27.85 | 27.52 | 27.64 | 143,956 | -0.12(-0.42%) |
Aug 18, 2014 | 27.52 | 28.14 | 27.34 | 27.76 | 169,616 | +0.43(+1.56%) |
Aug 15, 2014 | 27.39 | 27.89 | 27.04 | 27.33 | 203,126 | +0.18(+0.66%) |
Aug 14, 2014 | 26.97 | 27.39 | 26.92 | 27.15 | 78,128 | +0.15(+0.57%) |
Aug 13, 2014 | 26.60 | 27.11 | 26.51 | 27.00 | 93,664 | +0.52(+1.96%) |
Aug 12, 2014 | 26.68 | 26.80 | 26.32 | 26.48 | 89,336 | -0.36(-1.35%) |
Aug 11, 2014 | 26.29 | 27.17 | 26.27 | 26.84 | 130,737 | +0.63(+2.39%) |
Aug 08, 2014 | 25.79 | 26.11 | 25.65 | 26.22 | 96,396 | +0.39(+1.53%) |
Aug 07, 2014 | 25.68 | 25.95 | 25.42 | 25.82 | 98,077 | +0.22(+0.85%) |
Aug 06, 2014 | 25.35 | 25.87 | 25.34 | 25.61 | 59,348 | +0.09(+0.36%) |
Aug 05, 2014 | 25.85 | 25.92 | 25.36 | 25.51 | 95,888 | -0.39(-1.49%) |
Aug 04, 2014 | 25.73 | 25.96 | 25.43 | 25.90 | 89,989 | +0.26(+1.03%) |
Aug 01, 2014 | 25.31 | 25.75 | 25.10 | 25.64 | 130,916 | +0.38(+1.50%) |
Jul 31, 2014 | 25.38 | 25.70 | 24.92 | 25.26 | 98,706 | -0.40(-1.57%) |
Jul 30, 2014 | 26.49 | 26.56 | 25.52 | 25.66 | 131,329 | -0.77(-2.93%) |
Jul 29, 2014 | 26.64 | 26.86 | 26.36 | 26.43 | 90,090 | -0.22(-0.81%) |
Jul 28, 2014 | 26.50 | 26.71 | 26.26 | 26.65 | 75,593 | +0.21(+0.79%) |
Jul 25, 2014 | 26.50 | 26.63 | 26.29 | 26.44 | 80,898 | -0.18(-0.67%) |
Jul 24, 2014 | 26.95 | 27.25 | 26.34 | 26.62 | 112,968 | -0.05(-0.17%) |
Jul 23, 2014 | 26.22 | 26.70 | 25.99 | 26.67 | 76,023 | +0.45(+1.71%) |
Jul 22, 2014 | 26.01 | 26.42 | 25.90 | 26.22 | 62,188 | +0.44(+1.71%) |
Jul 21, 2014 | 25.99 | 26.01 | 25.61 | 25.78 | 54,748 | -0.21(-0.80%) |
Jul 18, 2014 | 25.24 | 25.99 | 25.24 | 25.99 | 80,523 | +0.67(+2.66%) |
Jul 17, 2014 | 25.52 | 25.63 | 25.17 | 25.31 | 109,190 | -0.39(-1.53%) |
Jul 16, 2014 | 25.96 | 25.96 | 25.62 | 25.71 | 81,552 | -0.15(-0.57%) |
Jul 15, 2014 | 26.02 | 26.07 | 25.64 | 25.85 | 70,576 | -0.32(-1.24%) |
Jul 14, 2014 | 26.12 | 26.27 | 26.04 | 26.18 | 42,207 | +0.20(+0.77%) |
Jul 11, 2014 | 26.02 | 26.02 | 25.68 | 25.98 | 67,928 | +0.02(+0.06%) |
Jul 10, 2014 | 25.90 | 26.35 | 25.82 | 25.96 | 58,123 | -0.10(-0.39%) |
Jul 09, 2014 | 26.09 | 26.23 | 25.83 | 26.06 | 77,368 | +0.00(+0.00%) |
Jul 08, 2014 | 25.90 | 26.24 | 25.79 | 26.06 | 211,820 | +0.14(+0.54%) |
Jul 07, 2014 | 25.85 | 26.11 | 25.61 | 25.92 | 101,538 | -0.02(-0.09%) |
Jul 03, 2014 | 26.23 | 25.95 | 25.95 | 25.95 | 102,406 | -0.28(-1.06%) |
Jul 02, 2014 | 26.19 | 26.30 | 26.00 | 26.23 | 158,695 | -0.06(-0.24%) |
Jul 01, 2014 | 25.61 | 26.54 | 25.61 | 26.29 | 162,960 | +0.71(+2.78%) |
Jun 30, 2014 | 25.56 | 25.76 | 25.20 | 25.58 | 163,587 | +0.03(+0.12%) |
Jun 27, 2014 | 25.14 | 25.70 | 25.12 | 25.55 | 157,105 | +0.24(+0.95%) |
Jun 26, 2014 | 25.30 | 25.40 | 24.84 | 25.31 | 56,712 | -0.16(-0.64%) |
Jun 25, 2014 | 25.38 | 25.72 | 25.10 | 25.47 | 189,056 | -0.09(-0.33%) |
Jun 24, 2014 | 25.53 | 25.91 | 25.31 | 25.55 | 99,103 | +0.00(+0.00%) |
Jun 23, 2014 | 25.66 | 25.92 | 25.44 | 25.55 | 152,694 | -0.13(-0.51%) |
Jun 20, 2014 | 25.78 | 25.79 | 25.04 | 25.68 | 280,248 | -0.05(-0.18%) |
Jun 19, 2014 | 25.58 | 26.10 | 25.37 | 25.73 | 97,435 | +0.22(+0.88%) |
Jun 18, 2014 | 25.49 | 25.57 | 25.02 | 25.51 | 74,836 | +0.11(+0.43%) |
Jun 17, 2014 | 25.04 | 25.51 | 24.87 | 25.40 | 88,226 | +0.35(+1.39%) |
Jun 16, 2014 | 25.07 | 25.17 | 24.84 | 25.05 | 75,300 | +0.06(+0.25%) |
Jun 13, 2014 | 24.98 | 25.21 | 24.81 | 24.99 | 68,528 | -0.03(-0.12%) |
Jun 12, 2014 | 25.57 | 25.57 | 24.62 | 25.02 | 326,486 | -0.58(-2.27%) |
Jun 11, 2014 | 25.47 | 25.69 | 25.36 | 25.60 | 137,392 | +0.03(+0.12%) |
Jun 10, 2014 | 25.37 | 25.57 | 25.13 | 25.57 | 113,798 | -0.16(-0.63%) |
Jun 06, 2014 | 25.86 | 25.94 | 25.63 | 25.73 | 106,949 | -0.06(-0.24%) |
Jun 05, 2014 | 25.13 | 25.88 | 25.07 | 25.79 | 151,192 | +0.60(+2.36%) |
Jun 04, 2014 | 24.48 | 25.34 | 24.44 | 25.20 | 135,442 | +0.60(+2.45%) |
Jun 03, 2014 | 24.48 | 24.71 | 24.34 | 24.59 | 116,768 | +0.02(+0.09%) |