Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.78 | 27.14 | 27.14 | 27.14 | 134,800 | +0.40(+1.50%) |
Aug 28, 2014 | 26.99 | 26.99 | 26.57 | 26.74 | 129,887 | -0.29(-1.07%) |
Aug 27, 2014 | 27.42 | 27.55 | 26.95 | 27.03 | 106,332 | -0.41(-1.49%) |
Aug 26, 2014 | 26.79 | 27.47 | 26.73 | 27.44 | 128,460 | +0.71(+2.66%) |
Aug 25, 2014 | 27.41 | 27.41 | 26.64 | 26.73 | 201,654 | -0.44(-1.62%) |
Aug 22, 2014 | 27.03 | 27.29 | 26.98 | 27.17 | 134,474 | +0.13(+0.48%) |
Aug 21, 2014 | 27.10 | 27.29 | 27.02 | 27.04 | 257,423 | -0.05(-0.18%) |
Aug 20, 2014 | 26.99 | 27.19 | 26.79 | 27.09 | 160,980 | -0.05(-0.18%) |
Aug 19, 2014 | 26.97 | 27.36 | 26.81 | 27.14 | 198,919 | +0.22(+0.82%) |
Aug 18, 2014 | 26.66 | 26.94 | 26.53 | 26.92 | 138,082 | +0.59(+2.24%) |
Aug 15, 2014 | 26.90 | 26.93 | 26.07 | 26.33 | 152,783 | -0.30(-1.13%) |
Aug 14, 2014 | 26.71 | 26.71 | 26.45 | 26.63 | 90,660 | -0.04(-0.15%) |
Aug 13, 2014 | 26.77 | 27.25 | 26.64 | 26.67 | 250,113 | +0.00(+0.00%) |
Aug 12, 2014 | 26.75 | 27.01 | 26.50 | 26.67 | 205,088 | -0.15(-0.56%) |
Aug 11, 2014 | 26.65 | 27.09 | 26.41 | 26.82 | 157,338 | +0.28(+1.06%) |
Aug 08, 2014 | 26.09 | 26.55 | 26.02 | 26.54 | 170,142 | +0.44(+1.69%) |
Aug 07, 2014 | 26.23 | 26.42 | 25.94 | 26.10 | 222,016 | -0.03(-0.11%) |
Aug 06, 2014 | 25.79 | 26.24 | 25.70 | 26.13 | 218,008 | +0.18(+0.69%) |
Aug 05, 2014 | 26.21 | 26.30 | 25.85 | 25.95 | 264,579 | -0.48(-1.82%) |
Aug 04, 2014 | 26.65 | 26.76 | 26.14 | 26.43 | 257,716 | -0.18(-0.68%) |
Aug 01, 2014 | 27.00 | 27.25 | 26.52 | 26.61 | 233,045 | -0.38(-1.41%) |
Jul 31, 2014 | 27.45 | 27.68 | 26.92 | 26.99 | 502,747 | -0.92(-3.30%) |
Jul 30, 2014 | 28.13 | 28.22 | 27.69 | 27.91 | 354,017 | -0.08(-0.29%) |
Jul 29, 2014 | 28.13 | 28.30 | 27.93 | 27.99 | 229,162 | -0.12(-0.43%) |
Jul 28, 2014 | 28.39 | 28.41 | 27.70 | 28.11 | 387,460 | -0.35(-1.23%) |
Jul 25, 2014 | 28.83 | 28.93 | 28.15 | 28.46 | 353,491 | -0.65(-2.23%) |
Jul 24, 2014 | 28.66 | 30.50 | 28.66 | 29.11 | 511,905 | -1.69(-5.49%) |
Jul 23, 2014 | 30.81 | 31.23 | 30.58 | 30.80 | 179,278 | +0.24(+0.79%) |
Jul 22, 2014 | 30.66 | 31.04 | 30.41 | 30.56 | 186,759 | +0.07(+0.23%) |
Jul 21, 2014 | 30.98 | 30.98 | 30.32 | 30.49 | 209,401 | -0.72(-2.31%) |
Jul 18, 2014 | 30.72 | 31.30 | 30.72 | 31.21 | 178,148 | +0.46(+1.50%) |
Jul 17, 2014 | 30.75 | 30.98 | 30.40 | 30.75 | 199,384 | -0.20(-0.65%) |
Jul 16, 2014 | 30.57 | 31.20 | 30.46 | 30.95 | 209,912 | +0.58(+1.91%) |
Jul 15, 2014 | 30.47 | 30.75 | 30.16 | 30.37 | 299,384 | -0.11(-0.36%) |
Jul 14, 2014 | 30.36 | 30.62 | 30.02 | 30.48 | 143,130 | +0.48(+1.60%) |
Jul 11, 2014 | 29.71 | 30.17 | 29.46 | 30.00 | 310,271 | +0.25(+0.84%) |
Jul 10, 2014 | 29.07 | 29.95 | 28.99 | 29.75 | 193,728 | -0.04(-0.13%) |
Jul 09, 2014 | 29.84 | 30.05 | 29.66 | 29.79 | 298,096 | +0.18(+0.61%) |
Jul 08, 2014 | 29.72 | 29.94 | 29.42 | 29.61 | 256,521 | -0.26(-0.87%) |
Jul 07, 2014 | 30.45 | 30.47 | 29.68 | 29.87 | 367,305 | -0.59(-1.94%) |
Jul 03, 2014 | 29.49 | 30.46 | 30.46 | 30.46 | 345,900 | +1.29(+4.42%) |
Jul 02, 2014 | 28.33 | 29.28 | 28.33 | 29.17 | 290,189 | +0.94(+3.33%) |
Jul 01, 2014 | 27.60 | 28.62 | 27.60 | 28.23 | 266,660 | +0.66(+2.39%) |
Jun 30, 2014 | 27.29 | 27.57 | 26.93 | 27.57 | 154,731 | +0.09(+0.33%) |
Jun 27, 2014 | 26.70 | 27.50 | 26.70 | 27.48 | 168,792 | +0.54(+2.00%) |
Jun 26, 2014 | 27.49 | 27.49 | 26.81 | 26.94 | 138,201 | -0.56(-2.04%) |
Jun 25, 2014 | 27.35 | 27.76 | 27.21 | 27.50 | 200,275 | -0.09(-0.33%) |
Jun 24, 2014 | 28.18 | 28.37 | 27.57 | 27.59 | 233,439 | -0.16(-0.58%) |
Jun 23, 2014 | 27.79 | 27.85 | 27.49 | 27.75 | 217,018 | -0.03(-0.11%) |
Jun 20, 2014 | 27.50 | 27.86 | 27.47 | 27.78 | 288,477 | +0.36(+1.31%) |
Jun 19, 2014 | 27.49 | 27.53 | 27.08 | 27.42 | 138,398 | +0.11(+0.40%) |
Jun 18, 2014 | 27.44 | 27.44 | 26.95 | 27.31 | 95,149 | -0.15(-0.55%) |
Jun 17, 2014 | 27.53 | 27.79 | 27.40 | 27.46 | 127,924 | -0.15(-0.54%) |
Jun 16, 2014 | 27.42 | 27.62 | 27.19 | 27.61 | 97,855 | +0.07(+0.25%) |
Jun 13, 2014 | 27.79 | 27.88 | 27.47 | 27.54 | 106,150 | -0.11(-0.40%) |
Jun 12, 2014 | 28.20 | 28.20 | 27.60 | 27.65 | 112,426 | -0.51(-1.81%) |
Jun 11, 2014 | 28.60 | 28.63 | 28.08 | 28.16 | 151,317 | -0.66(-2.29%) |
Jun 10, 2014 | 29.13 | 29.13 | 28.70 | 28.82 | 164,620 | +0.24(+0.84%) |
Jun 06, 2014 | 28.57 | 28.79 | 28.36 | 28.58 | 252,358 | +0.27(+0.95%) |
Jun 05, 2014 | 27.76 | 28.45 | 27.35 | 28.31 | 179,965 | +0.68(+2.46%) |
Jun 04, 2014 | 27.28 | 27.69 | 26.99 | 27.63 | 195,113 | +0.23(+0.84%) |
Jun 03, 2014 | 27.28 | 27.53 | 26.96 | 27.40 | 267,794 | -0.01(-0.04%) |