Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.16 | 26.40 | 26.40 | 26.40 | 120,017 | +0.38(+1.44%) |
Aug 28, 2014 | 26.15 | 26.15 | 25.91 | 26.02 | 84,617 | -0.16(-0.62%) |
Aug 27, 2014 | 26.27 | 26.31 | 26.11 | 26.19 | 87,743 | -0.09(-0.35%) |
Aug 26, 2014 | 26.11 | 26.42 | 26.17 | 26.28 | 112,715 | +0.10(+0.39%) |
Aug 25, 2014 | 26.33 | 26.53 | 26.05 | 26.17 | 147,978 | +0.07(+0.28%) |
Aug 22, 2014 | 26.47 | 26.47 | 26.07 | 26.10 | 131,490 | -0.25(-0.94%) |
Aug 21, 2014 | 26.20 | 26.60 | 26.04 | 26.35 | 198,829 | +0.21(+0.79%) |
Aug 20, 2014 | 26.19 | 26.45 | 25.91 | 26.14 | 142,042 | -0.07(-0.28%) |
Aug 19, 2014 | 26.33 | 26.44 | 26.07 | 26.22 | 140,915 | -0.05(-0.21%) |
Aug 18, 2014 | 26.33 | 26.64 | 26.19 | 26.27 | 191,208 | +0.16(+0.63%) |
Aug 15, 2014 | 26.53 | 26.56 | 25.71 | 26.11 | 139,870 | -0.20(-0.76%) |
Aug 14, 2014 | 26.39 | 26.56 | 26.11 | 26.31 | 71,104 | -0.09(-0.34%) |
Aug 13, 2014 | 26.19 | 26.48 | 25.98 | 26.40 | 104,400 | +0.32(+1.23%) |
Aug 12, 2014 | 26.02 | 26.23 | 25.81 | 26.08 | 202,322 | -0.01(-0.02%) |
Aug 11, 2014 | 25.79 | 26.38 | 25.48 | 26.08 | 166,697 | +0.38(+1.48%) |
Aug 08, 2014 | 25.33 | 25.84 | 25.20 | 25.70 | 124,656 | +0.40(+1.58%) |
Aug 07, 2014 | 25.80 | 25.90 | 25.06 | 25.30 | 142,512 | -0.40(-1.55%) |
Aug 06, 2014 | 25.06 | 25.82 | 24.92 | 25.70 | 162,761 | +0.56(+2.24%) |
Aug 05, 2014 | 25.36 | 25.45 | 24.97 | 25.14 | 95,293 | -0.36(-1.40%) |
Aug 04, 2014 | 25.30 | 25.53 | 25.04 | 25.50 | 143,694 | +0.30(+1.18%) |
Aug 01, 2014 | 25.05 | 25.33 | 24.87 | 25.20 | 116,857 | +0.09(+0.36%) |
Jul 31, 2014 | 25.26 | 25.45 | 24.90 | 25.11 | 245,562 | -0.50(-1.94%) |
Jul 30, 2014 | 25.75 | 25.75 | 25.44 | 25.61 | 89,953 | -0.03(-0.12%) |
Jul 29, 2014 | 26.01 | 26.03 | 25.60 | 25.64 | 136,565 | -0.24(-0.94%) |
Jul 28, 2014 | 25.91 | 26.13 | 25.65 | 25.88 | 138,299 | -0.07(-0.26%) |
Jul 25, 2014 | 26.04 | 26.13 | 25.78 | 25.94 | 198,102 | -0.24(-0.90%) |
Jul 24, 2014 | 26.46 | 26.59 | 26.13 | 26.18 | 205,827 | -0.25(-0.96%) |
Jul 23, 2014 | 26.42 | 26.65 | 26.16 | 26.43 | 152,556 | +0.01(+0.02%) |
Jul 22, 2014 | 26.49 | 26.59 | 26.29 | 26.43 | 182,661 | +0.09(+0.34%) |
Jul 21, 2014 | 26.46 | 26.60 | 26.20 | 26.34 | 204,613 | -0.31(-1.18%) |
Jul 18, 2014 | 26.45 | 26.95 | 26.40 | 26.65 | 185,539 | +0.19(+0.73%) |
Jul 17, 2014 | 26.19 | 27.06 | 26.08 | 26.46 | 248,600 | +0.37(+1.41%) |
Jul 16, 2014 | 26.08 | 26.17 | 25.73 | 26.09 | 251,316 | +0.08(+0.30%) |
Jul 15, 2014 | 26.71 | 26.77 | 25.92 | 26.01 | 247,459 | -0.61(-2.30%) |
Jul 14, 2014 | 26.94 | 27.00 | 26.52 | 26.62 | 224,076 | +0.07(+0.25%) |
Jul 11, 2014 | 25.53 | 26.71 | 25.52 | 26.56 | 282,274 | +1.10(+4.33%) |
Jul 10, 2014 | 25.80 | 25.85 | 25.36 | 25.45 | 804,154 | -0.62(-2.37%) |
Jul 09, 2014 | 26.66 | 26.80 | 26.05 | 26.07 | 185,639 | -0.52(-1.96%) |
Jul 08, 2014 | 26.65 | 26.84 | 26.54 | 26.59 | 145,514 | -0.12(-0.45%) |
Jul 07, 2014 | 26.75 | 27.03 | 26.60 | 26.71 | 102,446 | -0.13(-0.50%) |
Jul 03, 2014 | 26.74 | 26.85 | 26.85 | 26.85 | 87,781 | +0.21(+0.79%) |
Jul 02, 2014 | 26.65 | 27.23 | 26.54 | 26.63 | 197,009 | -0.09(-0.34%) |
Jul 01, 2014 | 26.29 | 26.92 | 26.29 | 26.72 | 126,246 | +0.48(+1.84%) |
Jun 30, 2014 | 26.17 | 26.52 | 26.07 | 26.24 | 72,438 | -0.02(-0.07%) |
Jun 27, 2014 | 25.94 | 26.42 | 25.93 | 26.26 | 122,804 | +0.11(+0.42%) |
Jun 26, 2014 | 25.93 | 26.34 | 25.76 | 26.15 | 80,706 | +0.13(+0.49%) |
Jun 25, 2014 | 25.55 | 26.09 | 25.41 | 26.02 | 69,339 | +0.33(+1.30%) |
Jun 24, 2014 | 26.01 | 26.27 | 25.57 | 25.69 | 133,439 | -0.41(-1.58%) |
Jun 23, 2014 | 26.28 | 26.42 | 25.98 | 26.10 | 91,416 | -0.19(-0.74%) |
Jun 20, 2014 | 26.03 | 26.43 | 25.91 | 26.30 | 253,035 | +0.41(+1.59%) |
Jun 19, 2014 | 25.85 | 25.97 | 25.62 | 25.88 | 65,644 | +0.15(+0.56%) |
Jun 18, 2014 | 25.35 | 25.80 | 25.31 | 25.74 | 150,523 | +0.42(+1.65%) |
Jun 17, 2014 | 25.01 | 25.37 | 24.99 | 25.32 | 171,575 | +0.30(+1.21%) |
Jun 16, 2014 | 24.93 | 25.18 | 24.84 | 25.02 | 261,012 | -0.02(-0.10%) |
Jun 13, 2014 | 25.03 | 25.26 | 24.89 | 25.04 | 114,769 | +0.19(+0.78%) |
Jun 12, 2014 | 25.01 | 25.23 | 24.78 | 24.85 | 101,787 | -0.18(-0.70%) |
Jun 11, 2014 | 25.41 | 25.44 | 24.97 | 25.03 | 116,418 | -0.56(-2.18%) |
Jun 10, 2014 | 25.71 | 25.71 | 25.46 | 25.58 | 78,967 | -0.23(-0.89%) |
Jun 06, 2014 | 25.50 | 25.91 | 25.29 | 25.81 | 259,990 | +0.38(+1.50%) |
Jun 05, 2014 | 24.98 | 25.56 | 24.67 | 25.43 | 177,189 | +0.51(+2.06%) |
Jun 04, 2014 | 24.74 | 25.09 | 24.69 | 24.92 | 441,334 | +0.16(+0.64%) |
Jun 03, 2014 | 24.64 | 24.94 | 24.61 | 24.76 | 132,110 | +0.07(+0.27%) |