Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.41 | 25.54 | 25.54 | 25.54 | 445,993 | +0.19(+0.74%) |
Aug 28, 2014 | 25.23 | 25.43 | 24.98 | 25.35 | 372,053 | +0.04(+0.16%) |
Aug 27, 2014 | 25.45 | 25.73 | 25.17 | 25.31 | 716,453 | -0.21(-0.84%) |
Aug 26, 2014 | 25.44 | 25.56 | 25.14 | 25.52 | 550,560 | +0.17(+0.66%) |
Aug 25, 2014 | 25.80 | 25.80 | 25.27 | 25.35 | 347,066 | -0.23(-0.90%) |
Aug 22, 2014 | 25.59 | 25.79 | 25.29 | 25.58 | 539,736 | +0.02(+0.08%) |
Aug 21, 2014 | 25.24 | 25.60 | 25.04 | 25.56 | 599,435 | +0.29(+1.13%) |
Aug 20, 2014 | 25.17 | 25.31 | 25.06 | 25.28 | 703,246 | -0.03(-0.12%) |
Aug 19, 2014 | 25.20 | 25.38 | 25.08 | 25.31 | 708,448 | +0.10(+0.38%) |
Aug 18, 2014 | 24.96 | 25.18 | 24.95 | 25.21 | 428,365 | +0.44(+1.77%) |
Aug 15, 2014 | 25.20 | 25.21 | 24.57 | 24.77 | 666,946 | -0.20(-0.82%) |
Aug 14, 2014 | 24.91 | 24.99 | 24.83 | 24.98 | 439,717 | +0.19(+0.76%) |
Aug 13, 2014 | 24.69 | 24.96 | 24.55 | 24.79 | 689,974 | +0.19(+0.77%) |
Aug 12, 2014 | 24.77 | 25.00 | 24.39 | 24.60 | 497,082 | -0.20(-0.82%) |
Aug 11, 2014 | 24.53 | 25.12 | 24.40 | 24.80 | 539,100 | +0.35(+1.44%) |
Aug 08, 2014 | 24.19 | 24.51 | 24.19 | 24.45 | 528,747 | +0.28(+1.16%) |
Aug 07, 2014 | 24.13 | 24.32 | 23.99 | 24.17 | 495,633 | +0.05(+0.19%) |
Aug 06, 2014 | 23.75 | 24.39 | 23.71 | 24.13 | 621,434 | +0.23(+0.96%) |
Aug 05, 2014 | 23.79 | 24.07 | 23.73 | 23.90 | 400,766 | -0.10(-0.40%) |
Aug 04, 2014 | 23.91 | 24.12 | 23.78 | 23.99 | 819,799 | +0.16(+0.68%) |
Aug 01, 2014 | 23.97 | 24.04 | 23.38 | 23.83 | 860,188 | -0.08(-0.34%) |
Jul 31, 2014 | 24.31 | 24.51 | 23.85 | 23.91 | 1,960,520 | -0.72(-2.94%) |
Jul 30, 2014 | 24.48 | 24.73 | 24.11 | 24.64 | 1,236,833 | +0.22(+0.92%) |
Jul 29, 2014 | 24.19 | 24.59 | 24.08 | 24.41 | 867,151 | +0.25(+1.03%) |
Jul 28, 2014 | 24.29 | 24.33 | 24.01 | 24.16 | 428,860 | -0.06(-0.25%) |
Jul 25, 2014 | 24.06 | 24.36 | 23.96 | 24.22 | 558,520 | -0.06(-0.25%) |
Jul 24, 2014 | 24.45 | 24.68 | 24.23 | 24.28 | 699,279 | -0.18(-0.75%) |
Jul 23, 2014 | 24.89 | 24.91 | 24.43 | 24.47 | 494,464 | -0.33(-1.34%) |
Jul 22, 2014 | 24.31 | 25.06 | 24.18 | 24.80 | 886,426 | +0.62(+2.57%) |
Jul 21, 2014 | 24.14 | 24.24 | 23.97 | 24.18 | 641,961 | -0.08(-0.34%) |
Jul 18, 2014 | 23.83 | 24.34 | 23.80 | 24.26 | 967,115 | +0.35(+1.45%) |
Jul 17, 2014 | 24.18 | 24.50 | 23.89 | 23.91 | 1,060,177 | -0.52(-2.13%) |
Jul 16, 2014 | 24.71 | 24.71 | 24.24 | 24.43 | 582,534 | -0.13(-0.54%) |
Jul 15, 2014 | 24.69 | 24.85 | 24.44 | 24.56 | 1,013,630 | -0.23(-0.95%) |
Jul 14, 2014 | 24.72 | 24.95 | 24.56 | 24.80 | 837,729 | +0.41(+1.69%) |
Jul 11, 2014 | 24.34 | 24.40 | 24.15 | 24.39 | 652,838 | +0.01(+0.04%) |
Jul 10, 2014 | 24.11 | 24.57 | 24.04 | 24.38 | 637,026 | -0.25(-1.01%) |
Jul 09, 2014 | 24.88 | 24.96 | 24.57 | 24.63 | 697,730 | -0.10(-0.41%) |
Jul 08, 2014 | 24.96 | 24.99 | 24.50 | 24.73 | 887,664 | -0.31(-1.24%) |
Jul 07, 2014 | 25.42 | 25.52 | 24.85 | 25.04 | 1,095,994 | -0.56(-2.19%) |
Jul 03, 2014 | 25.51 | 25.60 | 25.60 | 25.60 | 394,366 | +0.14(+0.56%) |
Jul 02, 2014 | 25.06 | 25.77 | 25.01 | 25.46 | 1,283,113 | +0.24(+0.97%) |
Jul 01, 2014 | 25.09 | 25.39 | 24.97 | 25.21 | 1,232,381 | +0.22(+0.90%) |
Jun 30, 2014 | 25.05 | 25.17 | 24.82 | 24.99 | 1,843,213 | -0.26(-1.03%) |
Jun 27, 2014 | 25.11 | 25.42 | 25.03 | 25.25 | 1,220,361 | -0.09(-0.34%) |
Jun 26, 2014 | 25.34 | 25.42 | 25.05 | 25.33 | 595,216 | +0.04(+0.16%) |
Jun 25, 2014 | 24.96 | 25.47 | 24.96 | 25.29 | 1,276,974 | +0.23(+0.91%) |
Jun 24, 2014 | 25.30 | 25.47 | 24.96 | 25.06 | 802,423 | -0.23(-0.93%) |
Jun 23, 2014 | 25.46 | 25.61 | 25.14 | 25.30 | 945,887 | -0.38(-1.47%) |
Jun 20, 2014 | 25.43 | 25.93 | 25.43 | 25.68 | 1,494,697 | +0.19(+0.76%) |
Jun 19, 2014 | 25.49 | 25.49 | 25.16 | 25.48 | 784,530 | -0.01(-0.02%) |
Jun 18, 2014 | 25.33 | 25.58 | 25.24 | 25.49 | 1,036,356 | +0.22(+0.89%) |
Jun 17, 2014 | 25.24 | 25.57 | 25.07 | 25.26 | 1,593,995 | -0.12(-0.48%) |
Jun 16, 2014 | 24.80 | 25.40 | 24.73 | 25.38 | 1,959,672 | +0.31(+1.24%) |
Jun 13, 2014 | 24.86 | 25.10 | 24.61 | 25.07 | 6,106,814 | +0.48(+1.95%) |
Jun 12, 2014 | 24.66 | 24.86 | 24.44 | 24.59 | 1,571,320 | -0.32(-1.27%) |
Jun 11, 2014 | 25.08 | 25.08 | 24.75 | 24.91 | 830,164 | -0.22(-0.89%) |
Jun 10, 2014 | 25.27 | 25.60 | 24.45 | 25.14 | 2,338,288 | -0.92(-3.54%) |
Jun 06, 2014 | 26.36 | 26.44 | 25.80 | 26.06 | 1,094,354 | -0.01(-0.02%) |
Jun 05, 2014 | 26.33 | 27.10 | 25.98 | 26.06 | 4,409,958 | +2.33(+9.81%) |
Jun 04, 2014 | 23.43 | 23.85 | 23.30 | 23.73 | 773,062 | +0.14(+0.58%) |
Jun 03, 2014 | 23.21 | 23.78 | 23.01 | 23.60 | 836,340 | +0.12(+0.52%) |