Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.07 | 28.45 | 28.45 | 28.45 | 2,280,835 | +0.49(+1.77%) |
Aug 28, 2014 | 27.93 | 28.03 | 27.78 | 27.95 | 1,524,600 | -0.20(-0.71%) |
Aug 27, 2014 | 27.79 | 28.17 | 27.74 | 28.15 | 1,003,263 | +0.47(+1.69%) |
Aug 26, 2014 | 27.66 | 27.73 | 27.53 | 27.69 | 784,909 | +0.22(+0.80%) |
Aug 25, 2014 | 27.32 | 27.49 | 27.27 | 27.47 | 953,473 | +0.30(+1.11%) |
Aug 22, 2014 | 27.39 | 27.42 | 27.05 | 27.17 | 1,124,918 | -0.31(-1.14%) |
Aug 21, 2014 | 27.47 | 27.51 | 27.35 | 27.48 | 721,145 | +0.08(+0.29%) |
Aug 20, 2014 | 27.25 | 27.43 | 27.20 | 27.40 | 300,230 | +0.07(+0.24%) |
Aug 19, 2014 | 27.04 | 27.37 | 27.03 | 27.33 | 662,436 | +0.27(+1.01%) |
Aug 18, 2014 | 26.92 | 27.07 | 26.82 | 27.06 | 594,044 | +0.34(+1.27%) |
Aug 15, 2014 | 26.76 | 26.77 | 26.39 | 26.72 | 979,592 | +0.27(+1.04%) |
Aug 14, 2014 | 26.41 | 26.53 | 26.31 | 26.45 | 178,902 | +0.15(+0.56%) |
Aug 13, 2014 | 26.71 | 26.71 | 26.11 | 26.30 | 652,428 | -0.23(-0.86%) |
Aug 12, 2014 | 26.44 | 26.63 | 26.43 | 26.53 | 990,678 | -0.04(-0.15%) |
Aug 11, 2014 | 26.15 | 26.57 | 26.13 | 26.57 | 637,152 | +0.55(+2.10%) |
Aug 08, 2014 | 25.93 | 26.00 | 25.78 | 26.02 | 374,738 | -0.04(-0.15%) |
Aug 07, 2014 | 26.53 | 26.53 | 25.97 | 26.06 | 550,449 | -0.35(-1.31%) |
Aug 06, 2014 | 26.16 | 26.43 | 26.11 | 26.41 | 590,542 | +0.15(+0.59%) |
Aug 05, 2014 | 26.38 | 26.55 | 26.18 | 26.25 | 933,380 | -0.31(-1.16%) |
Aug 04, 2014 | 26.43 | 26.61 | 26.18 | 26.56 | 1,924,305 | +0.30(+1.14%) |
Aug 01, 2014 | 26.20 | 26.38 | 25.96 | 26.26 | 1,544,251 | +0.06(+0.23%) |
Jul 31, 2014 | 26.39 | 26.44 | 26.04 | 26.20 | 2,072,290 | -0.57(-2.14%) |
Jul 30, 2014 | 27.03 | 27.15 | 26.60 | 26.77 | 801,726 | -0.30(-1.11%) |
Jul 29, 2014 | 27.33 | 27.34 | 27.02 | 27.07 | 2,523,369 | -0.24(-0.88%) |
Jul 28, 2014 | 27.33 | 27.41 | 27.17 | 27.31 | 1,342,433 | -0.01(-0.02%) |
Jul 25, 2014 | 27.34 | 27.41 | 27.23 | 27.32 | 418,359 | -0.16(-0.58%) |
Jul 24, 2014 | 27.33 | 27.49 | 27.22 | 27.48 | 729,880 | +0.27(+1.01%) |
Jul 23, 2014 | 27.37 | 27.37 | 27.14 | 27.21 | 808,445 | -0.28(-1.02%) |
Jul 22, 2014 | 27.49 | 27.54 | 27.29 | 27.49 | 1,301,424 | +0.23(+0.83%) |
Jul 21, 2014 | 27.00 | 27.32 | 26.89 | 27.26 | 701,855 | +0.21(+0.79%) |
Jul 18, 2014 | 26.88 | 27.13 | 26.79 | 27.05 | 1,170,307 | +0.69(+2.61%) |
Jul 17, 2014 | 26.63 | 26.71 | 26.28 | 26.36 | 720,011 | -0.38(-1.42%) |
Jul 16, 2014 | 26.89 | 26.90 | 26.64 | 26.74 | 438,545 | -0.02(-0.07%) |
Jul 15, 2014 | 26.71 | 26.80 | 26.52 | 26.76 | 537,613 | +0.08(+0.30%) |
Jul 14, 2014 | 26.37 | 26.69 | 26.33 | 26.68 | 1,369,276 | +0.46(+1.76%) |
Jul 11, 2014 | 26.09 | 26.27 | 26.02 | 26.22 | 620,600 | +0.09(+0.36%) |
Jul 10, 2014 | 25.90 | 26.17 | 25.78 | 26.13 | 310,457 | -0.01(-0.05%) |
Jul 09, 2014 | 25.76 | 26.15 | 25.62 | 26.14 | 930,371 | +0.45(+1.77%) |
Jul 08, 2014 | 25.84 | 25.86 | 25.62 | 25.68 | 969,154 | -0.07(-0.26%) |
Jul 07, 2014 | 25.79 | 25.85 | 25.66 | 25.75 | 824,725 | -0.02(-0.08%) |
Jul 03, 2014 | 25.42 | 25.77 | 25.77 | 25.77 | 691,080 | +0.27(+1.07%) |
Jul 02, 2014 | 25.55 | 25.64 | 25.48 | 25.50 | 666,602 | -0.17(-0.65%) |
Jul 01, 2014 | 25.57 | 25.83 | 25.57 | 25.66 | 1,824,052 | +0.13(+0.50%) |
Jun 30, 2014 | 25.67 | 25.67 | 25.47 | 25.54 | 1,359,503 | -0.13(-0.49%) |
Jun 27, 2014 | 25.64 | 25.76 | 25.48 | 25.66 | 486,635 | -0.06(-0.23%) |
Jun 26, 2014 | 25.78 | 25.78 | 25.56 | 25.72 | 790,514 | +0.02(+0.08%) |
Jun 25, 2014 | 25.89 | 25.94 | 25.65 | 25.70 | 529,230 | -0.07(-0.29%) |
Jun 24, 2014 | 25.86 | 26.07 | 25.71 | 25.78 | 267,328 | -0.07(-0.29%) |
Jun 23, 2014 | 25.89 | 25.89 | 25.72 | 25.85 | 423,741 | -0.02(-0.08%) |
Jun 20, 2014 | 25.65 | 25.88 | 25.65 | 25.87 | 951,896 | +0.04(+0.15%) |
Jun 19, 2014 | 25.94 | 26.01 | 25.75 | 25.83 | 396,974 | -0.15(-0.56%) |
Jun 18, 2014 | 25.39 | 26.00 | 25.34 | 25.98 | 860,126 | +0.52(+2.02%) |
Jun 17, 2014 | 25.60 | 25.63 | 25.32 | 25.46 | 580,137 | -0.29(-1.13%) |
Jun 16, 2014 | 25.98 | 25.98 | 25.73 | 25.75 | 1,004,791 | -0.13(-0.51%) |
Jun 13, 2014 | 25.70 | 25.96 | 25.63 | 25.89 | 206,967 | +0.12(+0.46%) |
Jun 12, 2014 | 26.08 | 26.08 | 25.71 | 25.77 | 1,088,584 | -0.30(-1.14%) |
Jun 11, 2014 | 26.04 | 26.09 | 25.94 | 26.06 | 1,016,077 | +0.10(+0.38%) |
Jun 10, 2014 | 25.87 | 25.96 | 25.71 | 25.96 | 374,103 | +0.52(+2.03%) |
Jun 06, 2014 | 25.34 | 25.51 | 25.23 | 25.45 | 928,437 | +0.63(+2.53%) |
Jun 05, 2014 | 24.77 | 24.92 | 24.70 | 24.82 | 450,545 | +0.24(+0.97%) |
Jun 04, 2014 | 24.87 | 24.87 | 24.57 | 24.58 | 1,718,064 | -0.28(-1.14%) |
Jun 03, 2014 | 24.72 | 24.91 | 24.67 | 24.87 | 2,935,726 | +0.18(+0.72%) |