Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.95 | 26.03 | 26.03 | 26.03 | 637,212 | +0.17(+0.67%) |
Aug 28, 2014 | 25.80 | 26.10 | 25.80 | 25.86 | 476,706 | +0.06(+0.21%) |
Aug 27, 2014 | 25.92 | 26.01 | 25.77 | 25.80 | 510,562 | -0.05(-0.20%) |
Aug 26, 2014 | 25.73 | 25.89 | 25.61 | 25.86 | 798,348 | +0.26(+1.00%) |
Aug 25, 2014 | 25.83 | 25.83 | 25.50 | 25.60 | 520,196 | -0.14(-0.55%) |
Aug 22, 2014 | 25.81 | 25.89 | 25.72 | 25.74 | 462,327 | -0.05(-0.20%) |
Aug 21, 2014 | 25.65 | 25.86 | 25.65 | 25.79 | 608,561 | +0.19(+0.75%) |
Aug 20, 2014 | 25.64 | 25.70 | 25.56 | 25.60 | 489,442 | -0.04(-0.15%) |
Aug 19, 2014 | 25.60 | 25.70 | 25.52 | 25.64 | 787,003 | +0.05(+0.18%) |
Aug 18, 2014 | 25.39 | 25.60 | 25.32 | 25.59 | 885,068 | +0.22(+0.88%) |
Aug 15, 2014 | 25.25 | 25.25 | 25.10 | 25.37 | 921,648 | +0.07(+0.30%) |
Aug 14, 2014 | 25.35 | 25.49 | 25.25 | 25.29 | 640,462 | +0.03(+0.12%) |
Aug 13, 2014 | 25.23 | 25.45 | 25.17 | 25.26 | 395,990 | +0.02(+0.09%) |
Aug 12, 2014 | 25.27 | 25.55 | 25.21 | 25.24 | 709,875 | +0.03(+0.12%) |
Aug 11, 2014 | 24.96 | 25.56 | 24.87 | 25.21 | 1,312,942 | +0.34(+1.36%) |
Aug 08, 2014 | 24.60 | 24.94 | 24.29 | 24.87 | 593,328 | +0.40(+1.63%) |
Aug 07, 2014 | 24.47 | 24.81 | 24.33 | 24.47 | 1,208,848 | +0.14(+0.58%) |
Aug 06, 2014 | 24.38 | 24.55 | 24.04 | 24.33 | 1,199,790 | -0.09(-0.36%) |
Aug 05, 2014 | 24.61 | 24.63 | 24.29 | 24.41 | 1,046,128 | -0.22(-0.88%) |
Aug 04, 2014 | 24.49 | 24.81 | 24.34 | 24.63 | 953,282 | +0.15(+0.62%) |
Aug 01, 2014 | 24.21 | 24.61 | 24.08 | 24.48 | 959,056 | +0.15(+0.64%) |
Jul 31, 2014 | 24.74 | 24.83 | 23.93 | 24.32 | 1,336,751 | -0.45(-1.81%) |
Jul 30, 2014 | 25.49 | 25.54 | 24.64 | 24.77 | 1,357,769 | -0.56(-2.22%) |
Jul 29, 2014 | 25.53 | 25.68 | 25.26 | 25.33 | 802,864 | -0.12(-0.49%) |
Jul 28, 2014 | 25.65 | 25.93 | 25.35 | 25.46 | 1,139,813 | +0.16(+0.64%) |
Jul 25, 2014 | 25.13 | 25.51 | 24.77 | 25.30 | 1,475,561 | +0.45(+1.79%) |
Jul 24, 2014 | 24.85 | 25.08 | 24.44 | 24.85 | 1,844,818 | -0.03(-0.11%) |
Jul 23, 2014 | 24.88 | 24.99 | 24.73 | 24.88 | 988,698 | +0.00(+0.00%) |
Jul 22, 2014 | 25.20 | 25.50 | 24.70 | 24.88 | 1,584,530 | -0.17(-0.68%) |
Jul 21, 2014 | 25.26 | 25.54 | 24.93 | 25.05 | 1,989,890 | -0.15(-0.61%) |
Jul 18, 2014 | 26.07 | 26.19 | 24.98 | 25.20 | 3,409,042 | -0.67(-2.60%) |
Jul 17, 2014 | 25.81 | 26.32 | 25.74 | 25.88 | 1,502,193 | -0.10(-0.40%) |
Jul 16, 2014 | 25.84 | 26.45 | 25.68 | 25.98 | 2,609,647 | +0.14(+0.54%) |
Jul 15, 2014 | 25.12 | 25.97 | 25.07 | 25.84 | 4,816,398 | +0.73(+2.90%) |
Jul 14, 2014 | 25.32 | 25.32 | 24.78 | 25.11 | 720,280 | -0.14(-0.57%) |
Jul 11, 2014 | 25.18 | 25.47 | 24.93 | 25.26 | 1,949,274 | +0.12(+0.46%) |
Jul 10, 2014 | 25.04 | 25.30 | 24.83 | 25.14 | 1,089,860 | -0.10(-0.38%) |
Jul 09, 2014 | 24.37 | 25.32 | 24.30 | 25.24 | 1,486,365 | +0.86(+3.54%) |
Jul 08, 2014 | 24.58 | 24.77 | 24.22 | 24.37 | 1,117,727 | -0.28(-1.13%) |
Jul 07, 2014 | 24.77 | 24.77 | 24.22 | 24.65 | 2,034,687 | -0.12(-0.48%) |
Jul 03, 2014 | 25.02 | 24.77 | 24.77 | 24.77 | 1,674,061 | -0.33(-1.30%) |
Jul 02, 2014 | 24.24 | 25.27 | 23.73 | 25.10 | 2,223,548 | +0.89(+3.66%) |
Jul 01, 2014 | 23.91 | 24.25 | 23.86 | 24.21 | 825,901 | +0.21(+0.87%) |
Jun 30, 2014 | 23.90 | 24.05 | 23.65 | 24.00 | 1,108,608 | +0.03(+0.15%) |
Jun 27, 2014 | 23.76 | 24.34 | 23.57 | 23.97 | 4,023,276 | +0.21(+0.86%) |
Jun 26, 2014 | 23.67 | 23.82 | 23.51 | 23.76 | 1,307,909 | +0.15(+0.64%) |
Jun 25, 2014 | 23.50 | 23.78 | 23.50 | 23.61 | 730,490 | -0.02(-0.10%) |
Jun 24, 2014 | 23.53 | 23.92 | 23.33 | 23.64 | 1,538,403 | +0.19(+0.79%) |
Jun 23, 2014 | 22.78 | 23.57 | 22.78 | 23.45 | 1,382,059 | +0.69(+3.04%) |
Jun 20, 2014 | 23.23 | 23.31 | 22.59 | 22.76 | 2,113,696 | -0.45(-1.92%) |
Jun 19, 2014 | 23.09 | 23.26 | 23.00 | 23.20 | 566,318 | +0.05(+0.23%) |
Jun 18, 2014 | 23.57 | 23.60 | 23.03 | 23.15 | 860,671 | -0.40(-1.69%) |
Jun 17, 2014 | 23.34 | 23.77 | 23.34 | 23.55 | 655,221 | +0.01(+0.05%) |
Jun 16, 2014 | 23.60 | 23.78 | 23.37 | 23.53 | 655,438 | +0.03(+0.12%) |
Jun 13, 2014 | 23.30 | 23.69 | 23.05 | 23.51 | 896,015 | +0.19(+0.80%) |
Jun 12, 2014 | 23.48 | 23.51 | 23.23 | 23.32 | 558,978 | -0.05(-0.23%) |
Jun 11, 2014 | 23.37 | 23.45 | 23.23 | 23.38 | 681,795 | -0.05(-0.23%) |
Jun 10, 2014 | 23.47 | 23.56 | 23.26 | 23.43 | 517,086 | -0.48(-1.99%) |
Jun 06, 2014 | 23.52 | 23.89 | 23.17 | 23.91 | 1,830,681 | +0.37(+1.58%) |
Jun 05, 2014 | 22.84 | 23.57 | 22.80 | 23.53 | 2,045,860 | +0.69(+3.02%) |
Jun 04, 2014 | 22.62 | 22.95 | 22.59 | 22.85 | 1,185,325 | +0.23(+1.03%) |
Jun 03, 2014 | 22.60 | 22.90 | 22.50 | 22.61 | 768,293 | +0.08(+0.34%) |