Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.44 | 26.47 | 26.47 | 26.47 | 1,370,438 | +0.02(+0.09%) |
Aug 28, 2014 | 26.47 | 26.47 | 26.36 | 26.44 | 920,689 | -0.02(-0.06%) |
Aug 27, 2014 | 26.39 | 26.48 | 26.32 | 26.46 | 903,727 | +0.19(+0.74%) |
Aug 26, 2014 | 26.25 | 26.31 | 26.23 | 26.27 | 491,979 | +0.11(+0.43%) |
Aug 25, 2014 | 26.11 | 26.23 | 26.10 | 26.15 | 1,653,215 | +0.02(+0.09%) |
Aug 22, 2014 | 26.17 | 26.18 | 26.03 | 26.13 | 638,032 | -0.05(-0.18%) |
Aug 21, 2014 | 26.11 | 26.19 | 26.11 | 26.18 | 660,812 | +0.06(+0.25%) |
Aug 20, 2014 | 26.03 | 26.14 | 25.96 | 26.11 | 752,133 | +0.06(+0.25%) |
Aug 19, 2014 | 25.93 | 26.07 | 25.93 | 26.05 | 914,761 | +0.11(+0.43%) |
Aug 18, 2014 | 25.91 | 25.99 | 25.89 | 25.94 | 723,477 | +0.06(+0.25%) |
Aug 15, 2014 | 25.80 | 25.91 | 25.63 | 25.87 | 809,348 | +0.07(+0.28%) |
Aug 14, 2014 | 25.66 | 25.82 | 25.66 | 25.80 | 727,396 | +0.09(+0.34%) |
Aug 13, 2014 | 25.78 | 25.82 | 25.65 | 25.71 | 834,107 | +0.00(+0.00%) |
Aug 12, 2014 | 25.70 | 25.77 | 25.61 | 25.71 | 1,428,681 | +0.01(+0.03%) |
Aug 11, 2014 | 25.61 | 25.74 | 25.53 | 25.70 | 467,150 | +0.24(+0.95%) |
Aug 08, 2014 | 25.37 | 25.47 | 25.30 | 25.46 | 789,054 | +0.01(+0.03%) |
Aug 07, 2014 | 25.65 | 25.69 | 25.34 | 25.45 | 1,776,652 | -0.18(-0.69%) |
Aug 06, 2014 | 25.45 | 25.65 | 25.41 | 25.63 | 1,423,117 | +0.14(+0.54%) |
Aug 05, 2014 | 25.72 | 25.72 | 25.39 | 25.49 | 1,737,290 | -0.31(-1.22%) |
Aug 04, 2014 | 25.71 | 25.86 | 25.62 | 25.81 | 1,834,514 | +0.15(+0.60%) |
Aug 01, 2014 | 25.79 | 25.99 | 25.53 | 25.66 | 2,348,729 | -0.25(-0.96%) |
Jul 31, 2014 | 26.15 | 26.19 | 25.85 | 25.91 | 2,085,286 | -0.36(-1.38%) |
Jul 30, 2014 | 26.27 | 26.28 | 26.14 | 26.27 | 2,114,201 | +0.08(+0.31%) |
Jul 29, 2014 | 26.36 | 26.37 | 26.19 | 26.19 | 3,418,546 | -0.14(-0.52%) |
Jul 28, 2014 | 26.29 | 26.36 | 26.23 | 26.32 | 1,137,668 | +0.02(+0.09%) |
Jul 25, 2014 | 26.36 | 26.39 | 26.28 | 26.30 | 1,210,867 | -0.06(-0.21%) |
Jul 24, 2014 | 26.43 | 26.44 | 26.32 | 26.36 | 615,874 | -0.02(-0.06%) |
Jul 23, 2014 | 26.32 | 26.38 | 26.24 | 26.37 | 677,426 | +0.13(+0.49%) |
Jul 22, 2014 | 26.20 | 26.28 | 26.15 | 26.24 | 955,828 | +0.13(+0.49%) |
Jul 21, 2014 | 26.10 | 26.14 | 26.00 | 26.11 | 463,914 | -0.02(-0.09%) |
Jul 18, 2014 | 25.96 | 26.17 | 25.96 | 26.14 | 1,037,838 | +0.19(+0.75%) |
Jul 17, 2014 | 26.02 | 26.09 | 25.92 | 25.95 | 511,628 | -0.06(-0.25%) |
Jul 16, 2014 | 25.82 | 26.05 | 25.79 | 26.01 | 680,175 | +0.23(+0.91%) |
Jul 15, 2014 | 25.86 | 25.95 | 25.67 | 25.78 | 807,764 | -0.18(-0.68%) |
Jul 14, 2014 | 25.85 | 25.95 | 25.84 | 25.95 | 593,062 | +0.12(+0.47%) |
Jul 11, 2014 | 25.95 | 25.95 | 25.78 | 25.83 | 1,118,882 | -0.18(-0.68%) |
Jul 10, 2014 | 26.02 | 26.08 | 25.90 | 26.01 | 1,139,069 | -0.15(-0.55%) |
Jul 09, 2014 | 26.01 | 26.17 | 25.95 | 26.15 | 909,455 | +0.15(+0.59%) |
Jul 08, 2014 | 25.94 | 26.00 | 25.78 | 26.00 | 1,139,992 | +0.00(+0.00%) |
Jul 07, 2014 | 26.16 | 26.16 | 25.91 | 26.00 | 1,093,548 | -0.21(-0.80%) |
Jul 03, 2014 | 26.18 | 26.21 | 26.21 | 26.21 | 1,111,968 | +0.12(+0.46%) |
Jul 02, 2014 | 26.05 | 26.10 | 25.98 | 26.09 | 1,340,306 | +0.02(+0.06%) |
Jul 01, 2014 | 25.99 | 26.14 | 25.97 | 26.07 | 2,986,270 | +0.13(+0.50%) |
Jun 30, 2014 | 25.86 | 25.96 | 25.78 | 25.95 | 2,149,837 | +0.07(+0.28%) |
Jun 27, 2014 | 25.70 | 25.87 | 25.66 | 25.87 | 689,273 | +0.21(+0.82%) |
Jun 26, 2014 | 25.50 | 25.70 | 25.46 | 25.66 | 742,326 | +0.19(+0.73%) |
Jun 25, 2014 | 25.46 | 25.56 | 25.41 | 25.48 | 645,571 | +0.06(+0.24%) |
Jun 24, 2014 | 25.66 | 25.72 | 25.38 | 25.42 | 953,787 | -0.26(-1.03%) |
Jun 23, 2014 | 25.67 | 25.71 | 25.59 | 25.68 | 920,339 | +0.06(+0.25%) |
Jun 20, 2014 | 25.51 | 25.65 | 25.51 | 25.62 | 902,102 | +0.16(+0.63%) |
Jun 19, 2014 | 25.44 | 25.48 | 25.37 | 25.46 | 866,561 | +0.10(+0.38%) |
Jun 18, 2014 | 25.24 | 25.39 | 25.19 | 25.36 | 1,081,957 | +0.12(+0.48%) |
Jun 17, 2014 | 25.27 | 25.33 | 25.18 | 25.24 | 606,537 | -0.06(-0.25%) |
Jun 16, 2014 | 25.19 | 25.33 | 25.16 | 25.31 | 1,088,053 | +0.10(+0.41%) |
Jun 13, 2014 | 25.09 | 25.20 | 25.01 | 25.20 | 1,211,155 | +0.18(+0.70%) |
Jun 12, 2014 | 25.07 | 25.07 | 24.94 | 25.03 | 1,207,884 | +0.06(+0.22%) |
Jun 11, 2014 | 24.87 | 24.97 | 24.87 | 24.97 | 1,107,898 | +0.10(+0.39%) |
Jun 10, 2014 | 24.83 | 24.90 | 24.79 | 24.87 | 1,004,139 | +0.17(+0.68%) |
Jun 06, 2014 | 24.63 | 24.71 | 24.60 | 24.71 | 1,902,998 | +0.08(+0.32%) |
Jun 05, 2014 | 24.63 | 24.69 | 24.51 | 24.63 | 621,721 | +0.02(+0.10%) |
Jun 04, 2014 | 24.56 | 24.65 | 24.43 | 24.60 | 828,378 | +0.02(+0.07%) |
Jun 03, 2014 | 24.47 | 24.61 | 24.44 | 24.59 | 1,967,239 | +0.06(+0.26%) |