Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.94 | 25.99 | 25.99 | 25.99 | 14,598 | +0.12(+0.48%) |
Aug 28, 2014 | 25.87 | 25.93 | 25.78 | 25.86 | 36,647 | -0.11(-0.40%) |
Aug 27, 2014 | 26.04 | 26.04 | 25.91 | 25.97 | 31,915 | -0.02(-0.06%) |
Aug 26, 2014 | 25.94 | 26.03 | 25.90 | 25.98 | 10,310 | +0.11(+0.43%) |
Aug 25, 2014 | 25.94 | 25.94 | 25.78 | 25.87 | 31,660 | +0.06(+0.24%) |
Aug 22, 2014 | 25.81 | 25.86 | 25.74 | 25.81 | 31,549 | -0.04(-0.15%) |
Aug 21, 2014 | 25.76 | 25.85 | 25.63 | 25.85 | 28,794 | +0.08(+0.31%) |
Aug 20, 2014 | 25.64 | 25.77 | 25.61 | 25.77 | 17,308 | +0.03(+0.13%) |
Aug 19, 2014 | 25.70 | 25.79 | 25.70 | 25.73 | 19,213 | +0.11(+0.45%) |
Aug 18, 2014 | 25.56 | 25.65 | 25.45 | 25.62 | 12,375 | +0.31(+1.22%) |
Aug 15, 2014 | 25.45 | 25.45 | 25.10 | 25.31 | 17,145 | -0.02(-0.07%) |
Aug 14, 2014 | 25.31 | 25.34 | 25.27 | 25.33 | 5,740 | +0.07(+0.28%) |
Aug 13, 2014 | 25.19 | 25.30 | 25.19 | 25.25 | 10,506 | +0.17(+0.67%) |
Aug 12, 2014 | 25.15 | 25.24 | 25.01 | 25.09 | 48,075 | -0.13(-0.52%) |
Aug 11, 2014 | 25.16 | 25.35 | 25.16 | 25.22 | 22,573 | +0.21(+0.83%) |
Aug 08, 2014 | 24.84 | 24.92 | 24.80 | 25.01 | 8,965 | +0.21(+0.83%) |
Aug 07, 2014 | 25.02 | 25.02 | 24.74 | 24.80 | 13,091 | -0.12(-0.46%) |
Aug 06, 2014 | 24.75 | 25.01 | 24.75 | 24.92 | 14,065 | +0.03(+0.12%) |
Aug 05, 2014 | 24.87 | 25.03 | 24.73 | 24.89 | 20,581 | -0.07(-0.29%) |
Aug 04, 2014 | 24.87 | 24.98 | 24.66 | 24.96 | 80,955 | +0.20(+0.80%) |
Aug 01, 2014 | 24.89 | 24.93 | 24.62 | 24.76 | 77,848 | -0.10(-0.41%) |
Jul 31, 2014 | 25.16 | 25.24 | 24.86 | 24.87 | 37,451 | -0.51(-2.02%) |
Jul 30, 2014 | 25.55 | 25.55 | 25.29 | 25.38 | 22,109 | +0.01(+0.05%) |
Jul 29, 2014 | 25.48 | 25.55 | 25.36 | 25.37 | 17,786 | -0.03(-0.10%) |
Jul 28, 2014 | 25.55 | 25.55 | 25.25 | 25.39 | 151,543 | -0.11(-0.42%) |
Jul 25, 2014 | 25.56 | 25.56 | 25.46 | 25.50 | 14,813 | -0.22(-0.87%) |
Jul 24, 2014 | 25.80 | 25.82 | 25.66 | 25.72 | 28,318 | +0.00(+0.00%) |
Jul 23, 2014 | 25.79 | 25.81 | 25.69 | 25.72 | 43,636 | -0.06(-0.22%) |
Jul 22, 2014 | 25.70 | 25.84 | 25.70 | 25.78 | 13,544 | +0.18(+0.71%) |
Jul 21, 2014 | 25.53 | 25.62 | 25.47 | 25.60 | 20,230 | -0.11(-0.41%) |
Jul 18, 2014 | 25.44 | 25.73 | 25.44 | 25.71 | 197,578 | +0.33(+1.30%) |
Jul 17, 2014 | 25.54 | 25.66 | 25.36 | 25.38 | 25,371 | -0.30(-1.18%) |
Jul 16, 2014 | 25.87 | 25.87 | 25.63 | 25.68 | 27,484 | -0.04(-0.17%) |
Jul 15, 2014 | 25.85 | 25.89 | 25.56 | 25.72 | 19,199 | -0.12(-0.48%) |
Jul 14, 2014 | 25.93 | 25.93 | 25.80 | 25.85 | 40,321 | +0.14(+0.53%) |
Jul 11, 2014 | 25.78 | 25.78 | 25.63 | 25.71 | 26,754 | -0.05(-0.21%) |
Jul 10, 2014 | 25.51 | 25.86 | 25.40 | 25.76 | 26,431 | -0.16(-0.61%) |
Jul 09, 2014 | 25.99 | 25.99 | 25.86 | 25.92 | 23,084 | +0.07(+0.26%) |
Jul 08, 2014 | 26.06 | 26.06 | 25.79 | 25.86 | 43,383 | -0.25(-0.94%) |
Jul 07, 2014 | 26.32 | 26.32 | 26.07 | 26.10 | 16,515 | -0.30(-1.14%) |
Jul 03, 2014 | 26.37 | 26.40 | 26.40 | 26.40 | 8,487 | +0.18(+0.67%) |
Jul 02, 2014 | 26.37 | 26.42 | 26.23 | 26.23 | 23,087 | -0.14(-0.54%) |
Jul 01, 2014 | 26.24 | 26.51 | 26.24 | 26.37 | 24,353 | +0.24(+0.91%) |
Jun 30, 2014 | 26.00 | 26.13 | 25.98 | 26.13 | 7,952 | +0.05(+0.21%) |
Jun 27, 2014 | 25.86 | 26.08 | 25.86 | 26.08 | 7,154 | +0.14(+0.54%) |
Jun 26, 2014 | 26.01 | 26.01 | 25.74 | 25.94 | 20,689 | -0.03(-0.10%) |
Jun 25, 2014 | 25.70 | 26.00 | 25.70 | 25.96 | 29,218 | +0.15(+0.58%) |
Jun 24, 2014 | 26.03 | 26.16 | 25.80 | 25.81 | 30,431 | -0.24(-0.91%) |
Jun 23, 2014 | 26.16 | 26.16 | 26.01 | 26.05 | 18,444 | -0.02(-0.06%) |
Jun 20, 2014 | 26.08 | 26.39 | 25.98 | 26.06 | 32,216 | +0.02(+0.09%) |
Jun 19, 2014 | 26.12 | 26.12 | 25.92 | 26.04 | 32,207 | +0.01(+0.03%) |
Jun 18, 2014 | 25.86 | 26.03 | 25.80 | 26.03 | 53,425 | +0.15(+0.58%) |
Jun 17, 2014 | 25.67 | 25.97 | 25.67 | 25.88 | 56,032 | +0.21(+0.83%) |
Jun 16, 2014 | 25.62 | 25.70 | 25.53 | 25.67 | 183,888 | +0.09(+0.35%) |
Jun 13, 2014 | 25.59 | 25.68 | 25.45 | 25.58 | 50,793 | +0.06(+0.24%) |
Jun 12, 2014 | 25.78 | 25.79 | 25.52 | 25.52 | 22,205 | -0.22(-0.85%) |
Jun 11, 2014 | 25.73 | 25.78 | 25.64 | 25.74 | 28,892 | -0.12(-0.48%) |
Jun 10, 2014 | 25.86 | 25.87 | 25.75 | 25.86 | 31,083 | +0.05(+0.21%) |
Jun 06, 2014 | 25.72 | 25.85 | 25.70 | 25.81 | 30,790 | +0.20(+0.79%) |
Jun 05, 2014 | 25.35 | 25.64 | 25.18 | 25.61 | 90,561 | +0.35(+1.40%) |
Jun 04, 2014 | 25.05 | 25.29 | 25.03 | 25.25 | 33,586 | +0.10(+0.39%) |
Jun 03, 2014 | 25.10 | 25.19 | 25.03 | 25.16 | 13,815 | -0.05(-0.18%) |