Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.24 | 25.48 | 25.48 | 25.48 | 30,775 | +0.18(+0.71%) |
Aug 28, 2014 | 25.12 | 25.60 | 24.59 | 25.30 | 43,826 | +0.06(+0.24%) |
Aug 27, 2014 | 25.54 | 25.78 | 25.06 | 25.24 | 36,378 | -0.42(-1.63%) |
Aug 26, 2014 | 25.06 | 26.32 | 24.71 | 25.66 | 65,828 | +0.72(+2.88%) |
Aug 25, 2014 | 25.36 | 25.60 | 24.53 | 24.94 | 29,045 | -0.36(-1.42%) |
Aug 22, 2014 | 25.24 | 25.42 | 24.94 | 25.30 | 23,225 | -0.12(-0.47%) |
Aug 21, 2014 | 25.48 | 25.78 | 24.88 | 25.42 | 40,701 | -0.06(-0.23%) |
Aug 20, 2014 | 25.78 | 25.78 | 25.42 | 25.48 | 29,806 | -0.54(-2.07%) |
Aug 19, 2014 | 26.08 | 26.44 | 25.54 | 26.02 | 71,492 | -0.18(-0.68%) |
Aug 18, 2014 | 25.42 | 26.20 | 25.24 | 26.20 | 89,461 | +0.96(+3.79%) |
Aug 15, 2014 | 25.78 | 25.78 | 24.59 | 25.24 | 70,841 | -0.42(-1.63%) |
Aug 14, 2014 | 25.30 | 26.20 | 25.30 | 25.66 | 83,428 | +0.42(+1.66%) |
Aug 13, 2014 | 24.83 | 25.42 | 24.83 | 25.24 | 59,753 | +0.48(+1.93%) |
Aug 12, 2014 | 25.00 | 25.12 | 24.53 | 24.77 | 44,316 | -0.42(-1.66%) |
Aug 11, 2014 | 24.41 | 25.66 | 24.41 | 25.18 | 77,850 | +0.78(+3.19%) |
Aug 08, 2014 | 23.81 | 24.41 | 23.75 | 24.41 | 55,912 | +0.54(+2.26%) |
Aug 07, 2014 | 24.05 | 25.06 | 23.69 | 23.87 | 78,360 | -0.30(-1.24%) |
Aug 06, 2014 | 23.69 | 24.47 | 23.39 | 24.17 | 55,436 | +0.12(+0.50%) |
Aug 05, 2014 | 24.17 | 24.35 | 23.81 | 24.05 | 41,339 | -0.24(-0.99%) |
Aug 04, 2014 | 24.11 | 24.47 | 23.99 | 24.29 | 60,299 | +0.18(+0.74%) |
Aug 01, 2014 | 23.81 | 24.11 | 23.63 | 24.11 | 58,789 | +0.30(+1.26%) |
Jul 31, 2014 | 23.93 | 23.99 | 23.33 | 23.81 | 72,213 | -0.36(-1.49%) |
Jul 30, 2014 | 24.41 | 24.71 | 24.11 | 24.17 | 43,857 | -0.24(-0.98%) |
Jul 29, 2014 | 24.29 | 24.59 | 23.75 | 24.41 | 34,218 | +0.12(+0.49%) |
Jul 28, 2014 | 24.53 | 24.77 | 23.57 | 24.29 | 58,764 | -0.30(-1.22%) |
Jul 25, 2014 | 24.77 | 25.06 | 24.41 | 24.59 | 45,589 | -0.36(-1.44%) |
Jul 24, 2014 | 25.96 | 25.96 | 24.83 | 24.94 | 49,805 | -0.96(-3.70%) |
Jul 23, 2014 | 25.12 | 26.02 | 24.94 | 25.90 | 87,689 | +0.84(+3.34%) |
Jul 22, 2014 | 24.47 | 25.48 | 24.47 | 25.06 | 97,073 | +0.60(+2.44%) |
Jul 21, 2014 | 24.47 | 24.53 | 23.87 | 24.47 | 44,318 | +0.00(+0.00%) |
Jul 18, 2014 | 23.27 | 24.65 | 23.15 | 24.47 | 60,112 | +0.90(+3.81%) |
Jul 17, 2014 | 24.23 | 24.29 | 23.24 | 23.57 | 57,882 | -0.72(-2.96%) |
Jul 16, 2014 | 24.47 | 24.83 | 24.11 | 24.29 | 62,477 | -0.06(-0.25%) |
Jul 15, 2014 | 24.76 | 24.94 | 24.11 | 24.35 | 38,366 | -0.36(-1.44%) |
Jul 14, 2014 | 24.29 | 24.82 | 24.11 | 24.70 | 69,456 | +0.59(+2.46%) |
Jul 11, 2014 | 23.22 | 24.41 | 23.22 | 24.11 | 55,110 | +0.71(+3.05%) |
Jul 10, 2014 | 23.16 | 23.63 | 23.04 | 23.40 | 41,486 | -0.30(-1.25%) |
Jul 09, 2014 | 23.75 | 24.11 | 23.57 | 23.69 | 34,215 | -0.06(-0.25%) |
Jul 08, 2014 | 23.87 | 24.05 | 23.22 | 23.75 | 66,398 | -0.18(-0.74%) |
Jul 07, 2014 | 24.23 | 24.58 | 23.75 | 23.93 | 57,280 | -0.59(-2.42%) |
Jul 03, 2014 | 24.82 | 24.52 | 24.52 | 24.52 | 30,025 | -0.42(-1.67%) |
Jul 02, 2014 | 25.18 | 25.47 | 24.94 | 24.94 | 49,278 | -0.42(-1.64%) |
Jul 01, 2014 | 25.30 | 26.01 | 25.30 | 25.36 | 64,070 | -0.12(-0.47%) |
Jun 30, 2014 | 25.18 | 25.65 | 25.00 | 25.47 | 47,914 | +0.12(+0.47%) |
Jun 27, 2014 | 25.06 | 25.53 | 24.94 | 25.36 | 82,520 | -0.12(-0.47%) |
Jun 26, 2014 | 25.59 | 26.13 | 24.88 | 25.47 | 43,067 | -0.06(-0.23%) |
Jun 25, 2014 | 24.82 | 25.65 | 24.70 | 25.53 | 103,660 | +0.42(+1.65%) |
Jun 24, 2014 | 26.01 | 26.72 | 25.06 | 25.12 | 201,612 | -0.77(-2.98%) |
Jun 23, 2014 | 25.36 | 26.43 | 24.76 | 25.89 | 185,111 | +0.65(+2.59%) |
Jun 20, 2014 | 22.68 | 25.30 | 22.68 | 25.24 | 392,316 | +2.49(+10.97%) |
Jun 19, 2014 | 23.16 | 23.16 | 22.45 | 22.74 | 64,427 | -0.30(-1.29%) |
Jun 18, 2014 | 22.92 | 23.69 | 22.62 | 23.04 | 98,425 | +0.00(+0.00%) |
Jun 17, 2014 | 22.21 | 23.34 | 22.15 | 23.04 | 108,312 | +0.83(+3.74%) |
Jun 16, 2014 | 22.09 | 22.45 | 22.03 | 22.21 | 55,356 | +0.06(+0.27%) |
Jun 13, 2014 | 21.85 | 22.45 | 21.79 | 22.15 | 29,710 | +0.24(+1.08%) |
Jun 12, 2014 | 22.27 | 22.45 | 21.67 | 21.91 | 50,771 | -0.36(-1.60%) |
Jun 11, 2014 | 22.74 | 22.74 | 22.09 | 22.27 | 45,069 | -0.65(-2.85%) |
Jun 10, 2014 | 22.51 | 22.92 | 22.27 | 22.92 | 50,262 | +0.95(+4.32%) |
Jun 06, 2014 | 22.21 | 22.39 | 21.79 | 21.97 | 50,916 | +0.24(+1.09%) |
Jun 05, 2014 | 20.72 | 21.73 | 20.37 | 21.73 | 107,149 | +0.95(+4.57%) |
Jun 04, 2014 | 20.43 | 20.96 | 20.25 | 20.78 | 46,976 | +0.24(+1.16%) |
Jun 03, 2014 | 20.78 | 21.26 | 20.37 | 20.55 | 54,492 | -0.36(-1.70%) |