Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.25 | 26.51 | 26.51 | 26.51 | 286,607 | +0.25(+0.94%) |
Aug 28, 2014 | 26.36 | 26.53 | 26.07 | 26.26 | 206,479 | -0.21(-0.79%) |
Aug 27, 2014 | 26.59 | 26.69 | 26.44 | 26.47 | 211,753 | -0.12(-0.45%) |
Aug 26, 2014 | 26.42 | 26.62 | 26.42 | 26.59 | 238,210 | +0.18(+0.70%) |
Aug 25, 2014 | 26.65 | 26.65 | 26.30 | 26.41 | 214,025 | -0.18(-0.66%) |
Aug 22, 2014 | 26.58 | 26.58 | 26.49 | 26.58 | 164,325 | -0.06(-0.21%) |
Aug 21, 2014 | 26.65 | 26.67 | 26.49 | 26.64 | 228,464 | +0.03(+0.12%) |
Aug 20, 2014 | 26.59 | 26.69 | 26.37 | 26.61 | 256,752 | -0.07(-0.25%) |
Aug 19, 2014 | 26.39 | 26.69 | 26.34 | 26.67 | 414,918 | +0.30(+1.14%) |
Aug 18, 2014 | 26.12 | 26.38 | 26.00 | 26.37 | 372,419 | +0.38(+1.45%) |
Aug 15, 2014 | 26.13 | 26.19 | 25.62 | 26.00 | 493,900 | -0.08(-0.31%) |
Aug 14, 2014 | 26.09 | 26.17 | 25.89 | 26.08 | 287,541 | -0.04(-0.15%) |
Aug 13, 2014 | 26.08 | 26.22 | 25.92 | 26.12 | 271,109 | +0.10(+0.37%) |
Aug 12, 2014 | 26.03 | 26.14 | 25.82 | 26.02 | 291,488 | -0.09(-0.34%) |
Aug 11, 2014 | 26.10 | 26.20 | 25.99 | 26.11 | 333,600 | +0.01(+0.03%) |
Aug 08, 2014 | 25.81 | 26.07 | 25.81 | 26.10 | 401,949 | +0.37(+1.43%) |
Aug 07, 2014 | 25.78 | 25.83 | 25.51 | 25.73 | 439,408 | +0.07(+0.28%) |
Aug 06, 2014 | 25.22 | 25.82 | 25.20 | 25.66 | 549,515 | +0.30(+1.19%) |
Aug 05, 2014 | 25.44 | 25.62 | 25.16 | 25.36 | 470,781 | -0.29(-1.12%) |
Aug 04, 2014 | 25.41 | 25.76 | 25.09 | 25.65 | 539,092 | +0.33(+1.29%) |
Aug 01, 2014 | 25.24 | 25.38 | 24.94 | 25.32 | 596,651 | -0.02(-0.09%) |
Jul 31, 2014 | 25.57 | 25.86 | 25.34 | 25.34 | 520,919 | -0.55(-2.12%) |
Jul 30, 2014 | 25.87 | 25.91 | 25.47 | 25.89 | 473,498 | +0.41(+1.59%) |
Jul 29, 2014 | 25.33 | 25.64 | 25.23 | 25.49 | 535,651 | +0.25(+1.01%) |
Jul 28, 2014 | 25.30 | 25.44 | 24.93 | 25.23 | 331,056 | -0.07(-0.28%) |
Jul 25, 2014 | 25.73 | 25.73 | 25.24 | 25.30 | 349,320 | -0.54(-2.09%) |
Jul 24, 2014 | 25.78 | 26.01 | 25.78 | 25.85 | 237,827 | +0.02(+0.09%) |
Jul 23, 2014 | 25.84 | 26.04 | 25.81 | 25.82 | 653,078 | +0.02(+0.06%) |
Jul 22, 2014 | 25.65 | 25.84 | 25.32 | 25.81 | 215,344 | +0.33(+1.28%) |
Jul 21, 2014 | 25.35 | 25.54 | 25.28 | 25.48 | 270,105 | +0.01(+0.03%) |
Jul 18, 2014 | 25.11 | 25.50 | 24.79 | 25.47 | 302,094 | +0.45(+1.81%) |
Jul 17, 2014 | 25.22 | 25.37 | 24.91 | 25.02 | 441,764 | -0.33(-1.32%) |
Jul 16, 2014 | 25.61 | 25.61 | 25.20 | 25.35 | 543,400 | -0.15(-0.59%) |
Jul 15, 2014 | 25.57 | 25.74 | 25.35 | 25.50 | 295,696 | -0.06(-0.25%) |
Jul 14, 2014 | 25.70 | 25.70 | 25.46 | 25.57 | 224,426 | +0.07(+0.28%) |
Jul 11, 2014 | 25.47 | 25.64 | 25.38 | 25.50 | 236,425 | -0.04(-0.16%) |
Jul 10, 2014 | 25.37 | 25.69 | 25.03 | 25.54 | 231,174 | -0.19(-0.74%) |
Jul 09, 2014 | 26.03 | 26.03 | 25.61 | 25.73 | 524,420 | -0.18(-0.68%) |
Jul 08, 2014 | 26.04 | 26.10 | 25.76 | 25.90 | 484,903 | -0.16(-0.61%) |
Jul 07, 2014 | 26.08 | 26.08 | 25.88 | 26.06 | 471,840 | -0.10(-0.40%) |
Jul 03, 2014 | 26.04 | 26.16 | 26.16 | 26.16 | 226,639 | +0.12(+0.46%) |
Jul 02, 2014 | 26.13 | 26.19 | 25.91 | 26.04 | 426,673 | -0.20(-0.76%) |
Jul 01, 2014 | 25.78 | 26.27 | 25.68 | 26.24 | 682,647 | +0.46(+1.79%) |
Jun 30, 2014 | 25.48 | 25.81 | 25.46 | 25.78 | 455,529 | +0.23(+0.90%) |
Jun 27, 2014 | 25.28 | 25.59 | 25.28 | 25.55 | 462,532 | +0.21(+0.82%) |
Jun 26, 2014 | 25.21 | 25.36 | 25.03 | 25.34 | 394,099 | +0.16(+0.63%) |
Jun 25, 2014 | 25.03 | 25.31 | 24.85 | 25.18 | 315,963 | +0.05(+0.19%) |
Jun 24, 2014 | 25.20 | 25.41 | 24.99 | 25.14 | 383,345 | -0.11(-0.44%) |
Jun 23, 2014 | 25.51 | 25.58 | 25.21 | 25.25 | 432,701 | -0.34(-1.34%) |
Jun 20, 2014 | 25.40 | 25.61 | 25.30 | 25.59 | 1,921,819 | +0.21(+0.85%) |
Jun 19, 2014 | 25.40 | 25.42 | 25.22 | 25.38 | 354,137 | +0.00(+0.00%) |
Jun 18, 2014 | 24.95 | 25.40 | 24.72 | 25.38 | 650,553 | +0.42(+1.69%) |
Jun 17, 2014 | 24.13 | 25.13 | 24.07 | 24.95 | 727,318 | +0.76(+3.12%) |
Jun 16, 2014 | 24.16 | 24.25 | 24.08 | 24.20 | 298,864 | -0.09(-0.36%) |
Jun 13, 2014 | 24.41 | 24.41 | 24.17 | 24.29 | 409,390 | -0.06(-0.23%) |
Jun 12, 2014 | 24.35 | 24.35 | 24.14 | 24.34 | 501,327 | +0.01(+0.03%) |
Jun 11, 2014 | 23.96 | 24.42 | 23.90 | 24.33 | 621,074 | +0.23(+0.96%) |
Jun 10, 2014 | 23.70 | 24.12 | 23.64 | 24.10 | 744,634 | +0.64(+2.75%) |
Jun 06, 2014 | 23.35 | 23.51 | 23.24 | 23.46 | 217,920 | +0.17(+0.72%) |
Jun 05, 2014 | 22.98 | 23.39 | 22.93 | 23.29 | 325,871 | +0.37(+1.60%) |
Jun 04, 2014 | 22.85 | 22.95 | 22.70 | 22.92 | 231,503 | +0.02(+0.07%) |
Jun 03, 2014 | 22.78 | 22.96 | 22.74 | 22.91 | 301,731 | +0.04(+0.17%) |