Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.32 | 26.35 | 26.35 | 26.35 | 185,773 | +0.13(+0.51%) |
Aug 28, 2014 | 26.09 | 26.39 | 26.02 | 26.22 | 138,252 | +0.13(+0.49%) |
Aug 27, 2014 | 26.24 | 26.35 | 26.03 | 26.09 | 169,756 | -0.15(-0.56%) |
Aug 26, 2014 | 26.14 | 26.41 | 26.00 | 26.24 | 294,860 | +0.10(+0.38%) |
Aug 25, 2014 | 25.73 | 26.16 | 25.47 | 26.14 | 335,143 | +0.55(+2.14%) |
Aug 22, 2014 | 25.58 | 25.80 | 25.37 | 25.59 | 242,869 | -0.08(-0.29%) |
Aug 21, 2014 | 25.75 | 25.79 | 25.08 | 25.67 | 520,560 | -0.01(-0.06%) |
Aug 20, 2014 | 25.71 | 25.78 | 25.41 | 25.68 | 501,739 | +0.03(+0.13%) |
Aug 19, 2014 | 25.83 | 25.91 | 25.48 | 25.65 | 446,753 | -0.16(-0.60%) |
Aug 18, 2014 | 26.00 | 26.25 | 25.60 | 25.81 | 469,376 | -0.21(-0.80%) |
Aug 15, 2014 | 26.14 | 26.14 | 25.64 | 26.01 | 439,650 | +0.06(+0.22%) |
Aug 14, 2014 | 26.01 | 26.23 | 25.81 | 25.96 | 546,621 | +0.08(+0.29%) |
Aug 13, 2014 | 25.56 | 26.33 | 25.48 | 25.88 | 787,381 | +0.45(+1.79%) |
Aug 12, 2014 | 25.35 | 25.59 | 25.24 | 25.43 | 330,821 | -0.01(-0.04%) |
Aug 11, 2014 | 24.85 | 25.63 | 24.85 | 25.44 | 551,958 | +0.73(+2.95%) |
Aug 08, 2014 | 24.66 | 24.83 | 24.61 | 24.71 | 311,191 | +0.06(+0.25%) |
Aug 07, 2014 | 24.85 | 25.11 | 24.56 | 24.65 | 313,900 | -0.20(-0.82%) |
Aug 06, 2014 | 24.79 | 25.22 | 24.50 | 24.85 | 338,877 | -0.06(-0.25%) |
Aug 05, 2014 | 25.11 | 25.33 | 24.59 | 24.91 | 453,337 | -0.28(-1.13%) |
Aug 04, 2014 | 24.30 | 25.21 | 24.12 | 25.20 | 469,792 | +0.90(+3.72%) |
Aug 01, 2014 | 24.49 | 24.68 | 23.84 | 24.29 | 1,038,941 | -0.54(-2.19%) |
Jul 31, 2014 | 25.39 | 25.55 | 24.58 | 24.84 | 761,590 | -0.81(-3.17%) |
Jul 30, 2014 | 25.98 | 26.11 | 25.26 | 25.65 | 528,413 | -0.30(-1.14%) |
Jul 29, 2014 | 25.20 | 26.03 | 25.20 | 25.95 | 464,473 | +0.81(+3.22%) |
Jul 28, 2014 | 25.52 | 25.63 | 24.98 | 25.14 | 554,265 | -0.37(-1.43%) |
Jul 25, 2014 | 25.93 | 26.22 | 25.48 | 25.50 | 402,434 | -0.51(-1.94%) |
Jul 24, 2014 | 26.44 | 26.64 | 25.95 | 26.01 | 387,619 | -0.39(-1.49%) |
Jul 23, 2014 | 25.99 | 26.48 | 25.97 | 26.40 | 333,203 | +0.49(+1.90%) |
Jul 22, 2014 | 25.74 | 26.11 | 25.57 | 25.91 | 285,651 | +0.26(+1.02%) |
Jul 21, 2014 | 26.00 | 26.23 | 25.58 | 25.65 | 441,513 | -0.47(-1.81%) |
Jul 18, 2014 | 25.83 | 26.48 | 25.71 | 26.12 | 385,661 | +0.23(+0.89%) |
Jul 17, 2014 | 25.93 | 26.01 | 25.59 | 25.89 | 315,429 | -0.03(-0.13%) |
Jul 16, 2014 | 25.79 | 26.06 | 25.66 | 25.92 | 328,193 | +0.26(+1.00%) |
Jul 15, 2014 | 25.55 | 25.86 | 25.42 | 25.66 | 248,803 | +0.06(+0.22%) |
Jul 14, 2014 | 25.56 | 25.65 | 25.48 | 25.61 | 276,375 | +0.05(+0.20%) |
Jul 11, 2014 | 25.29 | 25.71 | 25.14 | 25.56 | 460,726 | +0.18(+0.70%) |
Jul 10, 2014 | 25.33 | 25.58 | 25.17 | 25.38 | 456,861 | -0.13(-0.50%) |
Jul 09, 2014 | 25.41 | 26.12 | 25.23 | 25.51 | 747,791 | +0.05(+0.20%) |
Jul 08, 2014 | 25.53 | 25.75 | 25.07 | 25.45 | 493,848 | -0.16(-0.62%) |
Jul 07, 2014 | 25.80 | 26.13 | 25.38 | 25.61 | 447,504 | -0.19(-0.74%) |
Jul 03, 2014 | 26.34 | 25.80 | 25.80 | 25.80 | 427,476 | -0.54(-2.04%) |
Jul 02, 2014 | 26.35 | 26.63 | 26.26 | 26.34 | 283,112 | -0.07(-0.25%) |
Jul 01, 2014 | 26.25 | 26.55 | 26.05 | 26.41 | 566,775 | +0.16(+0.62%) |
Jun 30, 2014 | 25.81 | 26.25 | 25.57 | 26.25 | 472,030 | +0.37(+1.43%) |
Jun 27, 2014 | 25.51 | 25.96 | 25.50 | 25.88 | 656,953 | +0.43(+1.67%) |
Jun 26, 2014 | 24.86 | 25.57 | 24.63 | 25.45 | 648,683 | +0.59(+2.37%) |
Jun 25, 2014 | 25.68 | 25.73 | 24.79 | 24.86 | 903,676 | -0.84(-3.28%) |
Jun 24, 2014 | 25.49 | 25.98 | 25.44 | 25.70 | 756,991 | +0.22(+0.88%) |
Jun 23, 2014 | 25.17 | 25.84 | 25.17 | 25.48 | 651,589 | +0.25(+0.98%) |
Jun 20, 2014 | 25.18 | 25.54 | 24.98 | 25.23 | 2,460,066 | -0.06(-0.24%) |
Jun 19, 2014 | 25.20 | 25.30 | 24.92 | 25.29 | 1,389,607 | -0.02(-0.07%) |
Jun 18, 2014 | 26.21 | 26.46 | 25.27 | 25.31 | 1,236,301 | -0.78(-2.98%) |
Jun 17, 2014 | 26.18 | 26.50 | 26.08 | 26.09 | 548,956 | -0.28(-1.07%) |
Jun 16, 2014 | 25.97 | 26.42 | 25.90 | 26.37 | 491,762 | +0.28(+1.08%) |
Jun 13, 2014 | 26.19 | 26.19 | 25.93 | 26.09 | 744,109 | -0.24(-0.92%) |
Jun 12, 2014 | 26.19 | 26.37 | 26.09 | 26.33 | 240,990 | +0.11(+0.41%) |
Jun 11, 2014 | 26.05 | 26.38 | 25.89 | 26.22 | 393,297 | -0.02(-0.07%) |
Jun 10, 2014 | 26.57 | 26.72 | 26.21 | 26.24 | 490,150 | -0.49(-1.82%) |
Jun 06, 2014 | 26.66 | 26.89 | 26.42 | 26.73 | 291,614 | -0.00(-0.02%) |
Jun 05, 2014 | 26.80 | 26.91 | 26.52 | 26.73 | 239,292 | -0.10(-0.38%) |
Jun 04, 2014 | 26.64 | 26.88 | 26.64 | 26.84 | 296,056 | +0.08(+0.32%) |
Jun 03, 2014 | 26.71 | 26.86 | 26.58 | 26.75 | 237,386 | +0.04(+0.16%) |