Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.38 | 24.31 | 24.31 | 24.31 | 23,395 | -0.05(-0.22%) |
Aug 28, 2014 | 24.29 | 24.38 | 24.25 | 24.37 | 13,053 | -0.02(-0.09%) |
Aug 27, 2014 | 24.32 | 24.39 | 24.32 | 24.39 | 3,349 | +0.07(+0.29%) |
Aug 26, 2014 | 24.30 | 24.32 | 24.29 | 24.32 | 4,777 | +0.00(+0.02%) |
Aug 25, 2014 | 24.30 | 24.31 | 24.30 | 24.31 | 733 | +0.01(+0.04%) |
Aug 22, 2014 | 24.29 | 24.27 | 24.27 | 24.30 | 1,530 | +0.04(+0.15%) |
Aug 21, 2014 | 24.25 | 24.27 | 24.25 | 24.27 | 3,092 | +0.05(+0.19%) |
Aug 20, 2014 | 24.25 | 24.28 | 24.22 | 24.22 | 1,819 | -0.07(-0.30%) |
Aug 19, 2014 | 24.29 | 24.29 | 24.28 | 24.29 | 698 | +0.01(+0.04%) |
Aug 18, 2014 | 24.29 | 24.29 | 24.28 | 24.28 | 871 | +0.04(+0.15%) |
Aug 15, 2014 | 24.29 | 24.29 | 24.25 | 24.25 | 2,622 | -0.05(-0.19%) |
Aug 14, 2014 | 24.30 | 24.30 | 24.26 | 24.29 | 1,644 | +0.07(+0.30%) |
Aug 13, 2014 | 24.29 | 24.29 | 24.22 | 24.22 | 9,361 | +0.04(+0.15%) |
Aug 12, 2014 | 24.27 | 24.27 | 24.19 | 24.19 | 2,263 | -0.10(-0.41%) |
Aug 11, 2014 | 24.33 | 24.33 | 24.23 | 24.29 | 13,968 | +0.09(+0.37%) |
Aug 08, 2014 | 24.19 | 24.22 | 24.19 | 24.19 | 1,643 | +0.03(+0.13%) |
Aug 07, 2014 | 24.16 | 24.16 | 24.16 | 24.16 | 1,756 | -0.00(-0.01%) |
Aug 06, 2014 | 24.20 | 24.20 | 24.17 | 24.17 | 3,094 | +0.05(+0.19%) |
Aug 05, 2014 | 24.17 | 24.18 | 24.12 | 24.12 | 2,058 | -0.07(-0.30%) |
Aug 04, 2014 | 24.15 | 24.23 | 24.15 | 24.19 | 3,657 | +0.04(+0.18%) |
Aug 01, 2014 | 24.15 | 24.15 | 24.15 | 24.15 | 307 | +0.01(+0.03%) |
Jul 31, 2014 | 24.15 | 24.16 | 24.14 | 24.14 | 1,218 | -0.12(-0.51%) |
Jul 30, 2014 | 24.27 | 24.27 | 24.27 | 24.27 | 460 | -0.05(-0.19%) |
Jul 29, 2014 | 24.30 | 24.33 | 24.30 | 24.31 | 2,783 | +0.00(+0.00%) |
Jul 28, 2014 | 24.29 | 24.32 | 24.29 | 24.31 | 2,448 | -0.00(-0.01%) |
Jul 25, 2014 | 24.30 | 24.31 | 24.30 | 24.31 | 3,098 | -0.02(-0.07%) |
Jul 24, 2014 | 24.36 | 24.38 | 24.33 | 24.33 | 2,122 | -0.03(-0.11%) |
Jul 23, 2014 | 24.42 | 24.42 | 24.36 | 24.36 | 1,535 | +0.05(+0.19%) |
Jul 22, 2014 | 24.37 | 24.43 | 24.31 | 24.31 | 988 | -0.01(-0.04%) |
Jul 21, 2014 | 24.33 | 24.43 | 24.30 | 24.32 | 16,363 | +0.02(+0.07%) |
Jul 18, 2014 | 24.32 | 24.34 | 24.29 | 24.30 | 62,165 | +0.05(+0.22%) |
Jul 17, 2014 | 24.29 | 24.38 | 24.25 | 24.25 | 111,369 | -0.05(-0.19%) |
Jul 16, 2014 | 24.29 | 24.35 | 24.29 | 24.29 | 55,200 | +0.01(+0.04%) |
Jul 15, 2014 | 24.38 | 24.40 | 24.29 | 24.29 | 11,133 | -0.10(-0.41%) |
Jul 14, 2014 | 24.33 | 24.39 | 24.32 | 24.38 | 1,442 | +0.05(+0.22%) |
Jul 11, 2014 | 24.33 | 24.45 | 24.33 | 24.33 | 1,765 | -0.02(-0.07%) |
Jul 10, 2014 | 24.38 | 24.44 | 24.33 | 24.35 | 12,021 | -0.07(-0.28%) |
Jul 09, 2014 | 24.42 | 24.42 | 24.38 | 24.42 | 1,197 | +0.07(+0.27%) |
Jul 08, 2014 | 24.38 | 24.41 | 24.35 | 24.35 | 1,898 | -0.02(-0.07%) |
Jul 07, 2014 | 24.44 | 24.44 | 24.36 | 24.37 | 56,323 | -0.05(-0.19%) |
Jul 03, 2014 | 24.44 | 24.41 | 24.41 | 24.41 | 46,569 | +0.02(+0.07%) |
Jul 02, 2014 | 24.47 | 24.52 | 24.39 | 24.39 | 38,170 | -0.37(-1.50%) |
Jul 01, 2014 | 24.48 | 24.77 | 24.37 | 24.77 | 10,579 | +0.37(+1.52%) |
Jun 30, 2014 | 24.40 | 24.44 | 24.39 | 24.39 | 1,948 | -0.03(-0.11%) |
Jun 27, 2014 | 24.38 | 24.43 | 24.38 | 24.42 | 3,672 | +0.02(+0.07%) |
Jun 26, 2014 | 24.40 | 24.40 | 24.40 | 24.40 | 263 | +0.00(+0.00%) |
Jun 25, 2014 | 24.35 | 24.40 | 24.33 | 24.40 | 77,035 | +0.08(+0.34%) |
Jun 24, 2014 | 24.38 | 24.39 | 24.32 | 24.32 | 24,490 | +0.02(+0.07%) |
Jun 23, 2014 | 24.30 | 24.35 | 24.29 | 24.30 | 1,777 | -0.04(-0.15%) |
Jun 20, 2014 | 24.33 | 24.34 | 24.25 | 24.34 | 1,602 | +0.03(+0.11%) |
Jun 19, 2014 | 24.36 | 24.36 | 24.27 | 24.31 | 889 | +0.01(+0.06%) |
Jun 18, 2014 | 24.24 | 24.33 | 24.21 | 24.30 | 31,078 | +0.03(+0.13%) |
Jun 17, 2014 | 24.27 | 24.27 | 24.23 | 24.27 | 15,498 | -0.01(-0.03%) |
Jun 16, 2014 | 24.29 | 24.29 | 24.24 | 24.27 | 1,872 | +0.02(+0.10%) |
Jun 13, 2014 | 24.27 | 24.29 | 24.24 | 24.25 | 3,498 | -0.01(-0.04%) |
Jun 12, 2014 | 24.28 | 24.28 | 24.25 | 24.26 | 3,170 | -0.02(-0.07%) |
Jun 11, 2014 | 24.28 | 24.28 | 24.24 | 24.28 | 1,477 | -0.01(-0.04%) |
Jun 10, 2014 | 24.29 | 24.30 | 24.24 | 24.29 | 4,681 | +0.03(+0.11%) |
Jun 06, 2014 | 24.29 | 24.30 | 24.25 | 24.26 | 54,142 | +0.07(+0.30%) |
Jun 05, 2014 | 24.17 | 24.19 | 24.13 | 24.19 | 47,052 | +0.11(+0.45%) |
Jun 04, 2014 | 24.12 | 24.12 | 24.07 | 24.08 | 45,269 | -0.01(-0.04%) |
Jun 03, 2014 | 24.09 | 24.11 | 24.09 | 24.09 | 4,254 | -0.05(-0.22%) |