Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.76 | 23.63 | 23.63 | 23.63 | 100,900 | -0.01(-0.04%) |
Aug 28, 2014 | 23.82 | 23.82 | 23.55 | 23.64 | 182,465 | -0.21(-0.88%) |
Aug 27, 2014 | 23.98 | 23.98 | 23.78 | 23.85 | 47,684 | -0.15(-0.62%) |
Aug 26, 2014 | 23.97 | 24.05 | 23.83 | 24.00 | 132,136 | +0.00(+0.00%) |
Aug 25, 2014 | 24.00 | 24.08 | 24.00 | 24.00 | 56,860 | +0.10(+0.42%) |
Aug 22, 2014 | 24.00 | 24.02 | 23.86 | 23.90 | 79,949 | -0.10(-0.42%) |
Aug 21, 2014 | 23.89 | 24.00 | 23.51 | 24.00 | 114,844 | +0.07(+0.29%) |
Aug 20, 2014 | 24.02 | 24.04 | 23.76 | 23.93 | 49,484 | -0.17(-0.71%) |
Aug 19, 2014 | 24.16 | 24.22 | 24.03 | 24.10 | 53,071 | -0.12(-0.50%) |
Aug 18, 2014 | 24.03 | 24.27 | 23.85 | 24.22 | 81,464 | +0.47(+1.98%) |
Aug 15, 2014 | 24.25 | 24.25 | 23.58 | 23.75 | 163,486 | -0.37(-1.53%) |
Aug 14, 2014 | 24.21 | 24.26 | 24.08 | 24.12 | 50,047 | -0.13(-0.54%) |
Aug 13, 2014 | 24.37 | 24.59 | 24.21 | 24.25 | 58,426 | -0.20(-0.82%) |
Aug 12, 2014 | 24.39 | 24.48 | 24.26 | 24.45 | 133,779 | -0.08(-0.33%) |
Aug 11, 2014 | 24.33 | 24.65 | 24.28 | 24.53 | 88,250 | +0.26(+1.07%) |
Aug 08, 2014 | 24.16 | 24.40 | 24.05 | 24.27 | 83,804 | +0.09(+0.37%) |
Aug 07, 2014 | 24.16 | 24.56 | 23.85 | 24.18 | 185,283 | +0.12(+0.50%) |
Aug 06, 2014 | 23.65 | 24.21 | 23.65 | 24.06 | 154,311 | +0.71(+3.04%) |
Aug 05, 2014 | 23.49 | 23.80 | 23.27 | 23.35 | 77,858 | -0.19(-0.81%) |
Aug 04, 2014 | 23.71 | 24.06 | 23.27 | 23.54 | 67,658 | -0.03(-0.13%) |
Aug 01, 2014 | 23.99 | 24.15 | 23.46 | 23.57 | 86,619 | -0.31(-1.30%) |
Jul 31, 2014 | 23.99 | 24.17 | 23.76 | 23.88 | 115,281 | -0.34(-1.40%) |
Jul 30, 2014 | 24.17 | 24.45 | 24.00 | 24.22 | 68,040 | +0.20(+0.83%) |
Jul 29, 2014 | 23.96 | 24.13 | 23.74 | 24.02 | 72,191 | +0.16(+0.67%) |
Jul 28, 2014 | 24.33 | 24.33 | 23.80 | 23.86 | 61,527 | -0.39(-1.61%) |
Jul 25, 2014 | 24.13 | 24.39 | 24.13 | 24.25 | 115,133 | -0.12(-0.49%) |
Jul 24, 2014 | 24.38 | 24.67 | 24.24 | 24.37 | 97,247 | -0.02(-0.08%) |
Jul 23, 2014 | 24.50 | 24.63 | 24.34 | 24.39 | 117,222 | -0.19(-0.77%) |
Jul 22, 2014 | 24.51 | 24.70 | 24.18 | 24.58 | 133,921 | -0.12(-0.49%) |
Jul 21, 2014 | 24.65 | 24.78 | 24.52 | 24.70 | 92,047 | -0.22(-0.88%) |
Jul 18, 2014 | 24.48 | 25.13 | 24.30 | 24.92 | 113,805 | +0.35(+1.42%) |
Jul 17, 2014 | 24.87 | 25.02 | 24.33 | 24.57 | 132,624 | -0.50(-1.99%) |
Jul 16, 2014 | 25.34 | 25.34 | 24.95 | 25.07 | 80,878 | -0.13(-0.52%) |
Jul 15, 2014 | 25.11 | 25.38 | 25.06 | 25.20 | 96,128 | -0.09(-0.36%) |
Jul 14, 2014 | 25.43 | 25.44 | 25.21 | 25.29 | 94,841 | +0.03(+0.12%) |
Jul 11, 2014 | 25.22 | 25.41 | 25.02 | 25.26 | 54,362 | -0.04(-0.16%) |
Jul 10, 2014 | 25.17 | 25.51 | 25.08 | 25.30 | 123,823 | -0.21(-0.82%) |
Jul 09, 2014 | 25.55 | 25.79 | 25.47 | 25.51 | 53,056 | +0.00(+0.00%) |
Jul 08, 2014 | 25.73 | 25.89 | 25.40 | 25.51 | 115,675 | -0.26(-1.03%) |
Jul 07, 2014 | 26.00 | 26.05 | 25.72 | 25.77 | 77,074 | -0.33(-1.25%) |
Jul 03, 2014 | 25.70 | 26.10 | 26.10 | 26.10 | 73,800 | +0.45(+1.75%) |
Jul 02, 2014 | 25.90 | 26.20 | 25.58 | 25.65 | 74,025 | -0.31(-1.19%) |
Jul 01, 2014 | 25.64 | 26.21 | 25.64 | 25.96 | 162,299 | +0.31(+1.21%) |
Jun 30, 2014 | 25.47 | 25.75 | 25.35 | 25.65 | 154,107 | +0.22(+0.87%) |
Jun 27, 2014 | 25.90 | 26.18 | 25.43 | 25.43 | 732,319 | -0.68(-2.60%) |
Jun 26, 2014 | 26.10 | 26.18 | 25.74 | 26.11 | 96,247 | +0.02(+0.08%) |
Jun 25, 2014 | 25.70 | 26.10 | 25.58 | 26.09 | 134,592 | +0.27(+1.05%) |
Jun 24, 2014 | 25.65 | 26.20 | 25.63 | 25.82 | 177,830 | +0.05(+0.19%) |
Jun 23, 2014 | 25.87 | 26.20 | 25.63 | 25.77 | 94,999 | -0.12(-0.46%) |
Jun 20, 2014 | 25.50 | 25.98 | 25.38 | 25.89 | 379,750 | +0.54(+2.13%) |
Jun 19, 2014 | 25.63 | 25.63 | 25.30 | 25.35 | 107,194 | -0.15(-0.59%) |
Jun 18, 2014 | 25.57 | 25.60 | 25.30 | 25.50 | 114,379 | -0.05(-0.20%) |
Jun 17, 2014 | 25.20 | 25.77 | 25.20 | 25.55 | 128,297 | +0.33(+1.31%) |
Jun 16, 2014 | 25.47 | 25.50 | 25.20 | 25.22 | 117,078 | -0.36(-1.41%) |
Jun 13, 2014 | 25.89 | 25.97 | 25.47 | 25.58 | 101,622 | -0.16(-0.62%) |
Jun 12, 2014 | 26.14 | 26.22 | 25.59 | 25.74 | 99,632 | -0.38(-1.44%) |
Jun 11, 2014 | 26.13 | 26.38 | 26.02 | 26.11 | 128,652 | -0.18(-0.67%) |
Jun 10, 2014 | 26.25 | 26.41 | 26.11 | 26.29 | 123,164 | +0.41(+1.58%) |
Jun 06, 2014 | 25.80 | 26.10 | 25.42 | 25.88 | 118,945 | +0.23(+0.90%) |
Jun 05, 2014 | 25.07 | 25.70 | 24.95 | 25.65 | 99,949 | +0.65(+2.60%) |
Jun 04, 2014 | 24.90 | 25.17 | 24.89 | 25.00 | 76,085 | -0.05(-0.20%) |
Jun 03, 2014 | 24.91 | 25.31 | 24.82 | 25.05 | 110,400 | +0.08(+0.32%) |