Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 27.15 | 27.15 | 27.15 | 27.15 | 1,999 | +0.07(+0.27%) |
Aug 28, 2014 | 27.01 | 27.10 | 26.97 | 27.08 | 10,928 | -0.03(-0.12%) |
Aug 27, 2014 | 27.15 | 27.15 | 27.11 | 27.11 | 1,455 | +0.01(+0.03%) |
Aug 26, 2014 | 27.05 | 27.13 | 27.05 | 27.10 | 7,116 | +0.06(+0.21%) |
Aug 25, 2014 | 27.02 | 27.10 | 27.02 | 27.05 | 6,905 | +0.07(+0.27%) |
Aug 22, 2014 | 26.92 | 26.98 | 26.91 | 26.97 | 4,159 | +0.09(+0.33%) |
Aug 21, 2014 | 26.90 | 26.90 | 26.86 | 26.88 | 7,180 | -0.03(-0.10%) |
Aug 20, 2014 | 26.87 | 26.92 | 26.87 | 26.91 | 12,161 | +0.08(+0.30%) |
Aug 19, 2014 | 26.83 | 26.85 | 26.78 | 26.83 | 22,948 | +0.10(+0.38%) |
Aug 18, 2014 | 26.76 | 26.76 | 26.76 | 26.73 | 1,539 | +0.16(+0.59%) |
Aug 15, 2014 | 26.62 | 26.66 | 26.45 | 26.57 | 23,590 | +0.16(+0.61%) |
Aug 14, 2014 | 26.27 | 26.41 | 26.27 | 26.41 | 3,799 | +0.16(+0.61%) |
Aug 13, 2014 | 26.09 | 26.27 | 26.09 | 26.25 | 18,355 | +0.23(+0.86%) |
Aug 12, 2014 | 26.01 | 26.08 | 25.92 | 26.02 | 5,783 | -0.06(-0.22%) |
Aug 11, 2014 | 26.06 | 26.13 | 26.06 | 26.08 | 8,300 | +0.14(+0.52%) |
Aug 08, 2014 | 25.75 | 25.95 | 25.69 | 25.95 | 17,784 | +0.27(+1.07%) |
Aug 07, 2014 | 26.01 | 26.01 | 25.61 | 25.67 | 11,573 | -0.18(-0.71%) |
Aug 06, 2014 | 25.67 | 25.94 | 25.67 | 25.86 | 15,094 | +0.03(+0.12%) |
Aug 05, 2014 | 26.01 | 26.02 | 25.75 | 25.83 | 12,870 | -0.21(-0.81%) |
Aug 04, 2014 | 25.86 | 26.06 | 25.79 | 26.04 | 8,840 | +0.20(+0.77%) |
Aug 01, 2014 | 25.99 | 26.01 | 25.72 | 25.84 | 15,720 | -0.12(-0.45%) |
Jul 31, 2014 | 26.30 | 26.30 | 25.93 | 25.96 | 12,959 | -0.45(-1.69%) |
Jul 30, 2014 | 26.47 | 26.47 | 26.32 | 26.40 | 9,051 | +0.04(+0.15%) |
Jul 29, 2014 | 26.38 | 26.38 | 26.34 | 26.36 | 3,112 | +0.01(+0.05%) |
Jul 28, 2014 | 26.31 | 26.36 | 26.20 | 26.35 | 3,274 | +0.05(+0.21%) |
Jul 25, 2014 | 26.33 | 26.36 | 26.29 | 26.29 | 4,965 | -0.12(-0.44%) |
Jul 24, 2014 | 26.40 | 26.41 | 26.40 | 26.41 | 1,601 | +0.04(+0.17%) |
Jul 23, 2014 | 26.42 | 26.42 | 26.34 | 26.37 | 3,265 | +0.00(+0.02%) |
Jul 22, 2014 | 26.30 | 26.42 | 26.34 | 26.36 | 7,722 | +0.20(+0.77%) |
Jul 21, 2014 | 26.22 | 26.22 | 26.16 | 26.16 | 2,757 | -0.13(-0.51%) |
Jul 18, 2014 | 26.01 | 26.31 | 26.01 | 26.29 | 15,541 | +0.35(+1.34%) |
Jul 17, 2014 | 26.10 | 26.25 | 25.90 | 25.95 | 17,162 | -0.35(-1.32%) |
Jul 16, 2014 | 26.43 | 26.43 | 26.28 | 26.29 | 11,970 | +0.05(+0.19%) |
Jul 15, 2014 | 26.34 | 26.41 | 26.11 | 26.25 | 15,658 | -0.11(-0.41%) |
Jul 14, 2014 | 26.32 | 26.43 | 26.32 | 26.35 | 13,252 | +0.13(+0.48%) |
Jul 11, 2014 | 26.27 | 26.27 | 26.09 | 26.23 | 14,790 | +0.06(+0.22%) |
Jul 10, 2014 | 25.93 | 26.25 | 25.91 | 26.17 | 22,652 | -0.09(-0.33%) |
Jul 09, 2014 | 26.17 | 26.27 | 26.09 | 26.25 | 20,837 | +0.15(+0.57%) |
Jul 08, 2014 | 26.41 | 26.41 | 26.02 | 26.11 | 15,285 | -0.27(-1.01%) |
Jul 07, 2014 | 26.53 | 26.53 | 26.35 | 26.37 | 20,544 | -0.22(-0.85%) |
Jul 03, 2014 | 26.48 | 26.60 | 26.60 | 26.60 | 15,552 | +0.23(+0.87%) |
Jul 02, 2014 | 26.43 | 26.43 | 26.34 | 26.37 | 16,483 | -0.02(-0.09%) |
Jul 01, 2014 | 26.24 | 26.41 | 26.23 | 26.39 | 8,940 | +0.32(+1.23%) |
Jun 30, 2014 | 26.01 | 26.07 | 26.00 | 26.07 | 4,407 | +0.09(+0.34%) |
Jun 27, 2014 | 25.90 | 25.98 | 25.86 | 25.98 | 20,822 | +0.11(+0.44%) |
Jun 26, 2014 | 25.88 | 25.88 | 25.74 | 25.87 | 2,710 | -0.04(-0.16%) |
Jun 25, 2014 | 25.84 | 25.93 | 25.77 | 25.91 | 18,893 | +0.12(+0.45%) |
Jun 24, 2014 | 25.93 | 26.04 | 25.75 | 25.79 | 17,231 | -0.09(-0.33%) |
Jun 23, 2014 | 25.92 | 25.95 | 25.84 | 25.88 | 13,905 | -0.02(-0.09%) |
Jun 20, 2014 | 25.87 | 25.97 | 25.85 | 25.90 | 11,581 | +0.04(+0.16%) |
Jun 19, 2014 | 26.01 | 26.01 | 25.78 | 25.86 | 7,631 | -0.06(-0.24%) |
Jun 18, 2014 | 25.81 | 25.93 | 25.70 | 25.92 | 14,885 | +0.15(+0.59%) |
Jun 17, 2014 | 25.65 | 25.81 | 25.65 | 25.77 | 16,500 | +0.07(+0.26%) |
Jun 16, 2014 | 25.60 | 25.75 | 25.58 | 25.70 | 11,173 | +0.08(+0.30%) |
Jun 13, 2014 | 25.61 | 25.65 | 25.53 | 25.62 | 6,785 | -0.09(-0.37%) |
Jun 12, 2014 | 25.71 | 25.72 | 25.70 | 25.72 | 2,888 | -0.04(-0.14%) |
Jun 11, 2014 | 25.72 | 25.77 | 25.67 | 25.75 | 13,685 | +0.03(+0.12%) |
Jun 10, 2014 | 25.68 | 25.72 | 25.67 | 25.72 | 31,068 | -0.03(-0.12%) |
Jun 06, 2014 | 25.62 | 25.75 | 25.62 | 25.75 | 6,722 | +0.21(+0.84%) |
Jun 05, 2014 | 25.47 | 25.61 | 25.32 | 25.54 | 31,773 | +0.13(+0.51%) |
Jun 04, 2014 | 25.29 | 25.43 | 25.23 | 25.41 | 12,248 | +0.11(+0.44%) |
Jun 03, 2014 | 25.29 | 25.32 | 25.15 | 25.30 | 46,680 | -0.06(-0.25%) |