Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.26 | 25.38 | 25.38 | 25.38 | 160,900 | +0.16(+0.63%) |
Aug 28, 2014 | 25.30 | 25.40 | 25.02 | 25.22 | 87,318 | -0.03(-0.12%) |
Aug 27, 2014 | 25.49 | 25.51 | 25.08 | 25.25 | 122,243 | -0.19(-0.75%) |
Aug 26, 2014 | 25.71 | 25.71 | 25.20 | 25.44 | 205,048 | -0.17(-0.66%) |
Aug 25, 2014 | 24.84 | 25.70 | 24.79 | 25.61 | 291,445 | +0.82(+3.31%) |
Aug 22, 2014 | 24.84 | 24.85 | 24.67 | 24.79 | 93,667 | +0.00(+0.00%) |
Aug 21, 2014 | 24.84 | 24.84 | 24.53 | 24.79 | 98,820 | +0.02(+0.08%) |
Aug 20, 2014 | 24.80 | 24.86 | 24.65 | 24.77 | 134,787 | -0.03(-0.12%) |
Aug 19, 2014 | 24.79 | 24.81 | 24.65 | 24.80 | 157,655 | +0.11(+0.45%) |
Aug 18, 2014 | 24.71 | 24.73 | 24.52 | 24.69 | 135,120 | +0.15(+0.61%) |
Aug 15, 2014 | 24.64 | 24.64 | 24.24 | 24.54 | 184,761 | -0.05(-0.20%) |
Aug 14, 2014 | 24.80 | 24.69 | 24.38 | 24.59 | 184,274 | -0.10(-0.41%) |
Aug 13, 2014 | 24.33 | 24.69 | 24.23 | 24.69 | 272,423 | +0.47(+1.94%) |
Aug 12, 2014 | 24.25 | 24.39 | 24.05 | 24.22 | 351,785 | -0.17(-0.70%) |
Aug 11, 2014 | 24.26 | 24.45 | 24.16 | 24.39 | 181,708 | +0.34(+1.41%) |
Aug 08, 2014 | 23.77 | 24.13 | 23.77 | 24.05 | 140,668 | +0.28(+1.18%) |
Aug 07, 2014 | 24.10 | 24.27 | 23.75 | 23.77 | 144,922 | -0.36(-1.49%) |
Aug 06, 2014 | 23.92 | 24.22 | 23.85 | 24.13 | 138,273 | +0.28(+1.17%) |
Aug 05, 2014 | 23.94 | 24.02 | 23.72 | 23.85 | 159,677 | -0.03(-0.13%) |
Aug 04, 2014 | 23.68 | 23.96 | 23.68 | 23.88 | 158,473 | +0.21(+0.89%) |
Aug 01, 2014 | 23.58 | 23.93 | 23.50 | 23.67 | 182,376 | -0.67(-2.75%) |
Jul 31, 2014 | 24.44 | 24.60 | 24.15 | 24.34 | 206,445 | -0.10(-0.41%) |
Jul 30, 2014 | 24.59 | 24.69 | 24.10 | 24.44 | 297,473 | -0.10(-0.41%) |
Jul 29, 2014 | 24.40 | 24.62 | 24.35 | 24.54 | 340,776 | -0.04(-0.16%) |
Jul 28, 2014 | 24.55 | 24.70 | 24.24 | 24.58 | 154,017 | +0.03(+0.12%) |
Jul 25, 2014 | 24.51 | 24.66 | 24.38 | 24.55 | 79,210 | +0.07(+0.29%) |
Jul 24, 2014 | 24.52 | 24.52 | 24.26 | 24.48 | 81,763 | +0.07(+0.29%) |
Jul 23, 2014 | 24.42 | 24.69 | 24.30 | 24.41 | 254,072 | -0.03(-0.12%) |
Jul 22, 2014 | 24.21 | 24.50 | 24.21 | 24.44 | 258,050 | +0.22(+0.91%) |
Jul 21, 2014 | 24.15 | 24.24 | 24.06 | 24.22 | 80,906 | +0.10(+0.41%) |
Jul 18, 2014 | 23.97 | 24.20 | 23.93 | 24.12 | 83,472 | +0.21(+0.88%) |
Jul 17, 2014 | 23.97 | 24.15 | 23.80 | 23.91 | 113,567 | -0.08(-0.33%) |
Jul 16, 2014 | 24.09 | 24.17 | 23.97 | 23.99 | 121,322 | -0.14(-0.58%) |
Jul 15, 2014 | 24.22 | 24.22 | 24.06 | 24.13 | 65,710 | -0.05(-0.21%) |
Jul 14, 2014 | 24.04 | 24.20 | 24.00 | 24.18 | 72,578 | +0.16(+0.67%) |
Jul 11, 2014 | 23.90 | 24.03 | 23.86 | 24.02 | 49,288 | +0.11(+0.46%) |
Jul 10, 2014 | 23.75 | 24.00 | 23.70 | 23.91 | 109,404 | -0.01(-0.04%) |
Jul 09, 2014 | 23.98 | 24.06 | 23.80 | 23.92 | 98,217 | -0.05(-0.21%) |
Jul 08, 2014 | 24.00 | 24.05 | 23.85 | 23.97 | 73,606 | -0.03(-0.13%) |
Jul 07, 2014 | 24.10 | 24.13 | 23.85 | 24.00 | 100,753 | -0.10(-0.41%) |
Jul 03, 2014 | 24.02 | 24.10 | 24.10 | 24.10 | 39,300 | +0.06(+0.25%) |
Jul 02, 2014 | 23.97 | 24.10 | 23.92 | 24.04 | 65,563 | +0.11(+0.46%) |
Jul 01, 2014 | 24.17 | 24.30 | 23.90 | 23.93 | 100,878 | -0.30(-1.24%) |
Jun 30, 2014 | 24.02 | 24.23 | 23.96 | 24.23 | 88,061 | +0.15(+0.62%) |
Jun 27, 2014 | 23.99 | 24.18 | 23.93 | 24.08 | 66,958 | +0.07(+0.29%) |
Jun 26, 2014 | 23.95 | 24.10 | 23.91 | 24.01 | 54,274 | +0.00(+0.00%) |
Jun 25, 2014 | 23.85 | 24.10 | 23.71 | 24.01 | 108,322 | +0.21(+0.88%) |
Jun 24, 2014 | 23.84 | 23.90 | 23.50 | 23.80 | 142,703 | -0.04(-0.17%) |
Jun 23, 2014 | 24.00 | 24.25 | 23.75 | 23.84 | 156,143 | -0.17(-0.71%) |
Jun 20, 2014 | 24.20 | 24.30 | 23.90 | 24.01 | 185,954 | -0.42(-1.72%) |
Jun 19, 2014 | 24.25 | 24.50 | 24.19 | 24.43 | 82,058 | +0.14(+0.58%) |
Jun 18, 2014 | 24.22 | 24.39 | 24.02 | 24.29 | 86,688 | +0.01(+0.04%) |
Jun 17, 2014 | 24.10 | 24.43 | 24.02 | 24.28 | 68,516 | +0.11(+0.46%) |
Jun 16, 2014 | 24.10 | 24.20 | 24.06 | 24.17 | 76,102 | +0.07(+0.29%) |
Jun 13, 2014 | 24.12 | 24.19 | 23.97 | 24.10 | 66,336 | +0.15(+0.63%) |
Jun 12, 2014 | 24.06 | 24.09 | 23.95 | 23.95 | 86,121 | -0.06(-0.25%) |
Jun 11, 2014 | 23.89 | 24.06 | 23.87 | 24.01 | 61,896 | +0.12(+0.50%) |
Jun 10, 2014 | 24.07 | 24.09 | 23.86 | 23.89 | 105,540 | -0.34(-1.40%) |
Jun 06, 2014 | 24.45 | 24.50 | 24.00 | 24.23 | 126,048 | -0.08(-0.33%) |
Jun 05, 2014 | 24.25 | 24.34 | 24.00 | 24.31 | 82,832 | +0.12(+0.50%) |
Jun 04, 2014 | 23.90 | 24.38 | 23.86 | 24.19 | 220,254 | +0.39(+1.64%) |
Jun 03, 2014 | 23.95 | 24.32 | 23.72 | 23.80 | 129,848 | -0.15(-0.63%) |