Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.08 | 26.05 | 26.05 | 26.05 | 162,700 | -0.02(-0.08%) |
Aug 28, 2014 | 25.94 | 26.13 | 25.88 | 26.07 | 180,707 | +0.04(+0.15%) |
Aug 27, 2014 | 25.90 | 26.10 | 25.56 | 26.03 | 248,424 | +0.24(+0.93%) |
Aug 26, 2014 | 25.15 | 25.88 | 25.07 | 25.79 | 277,499 | +0.68(+2.71%) |
Aug 25, 2014 | 25.07 | 25.07 | 24.75 | 25.11 | 162,524 | +0.22(+0.90%) |
Aug 22, 2014 | 24.86 | 25.09 | 24.61 | 24.89 | 154,303 | +0.07(+0.26%) |
Aug 21, 2014 | 25.00 | 25.00 | 24.76 | 24.82 | 175,229 | -0.31(-1.23%) |
Aug 20, 2014 | 25.58 | 25.62 | 25.00 | 25.13 | 261,998 | -0.54(-2.10%) |
Aug 19, 2014 | 25.43 | 25.71 | 25.24 | 25.67 | 152,617 | +0.34(+1.34%) |
Aug 18, 2014 | 25.17 | 25.37 | 24.89 | 25.33 | 166,263 | +0.45(+1.81%) |
Aug 15, 2014 | 25.40 | 25.40 | 24.67 | 24.88 | 279,495 | -0.25(-0.99%) |
Aug 14, 2014 | 25.63 | 25.68 | 25.06 | 25.13 | 238,362 | -0.48(-1.87%) |
Aug 13, 2014 | 26.12 | 26.12 | 25.48 | 25.61 | 274,433 | +0.10(+0.39%) |
Aug 12, 2014 | 25.49 | 25.82 | 25.28 | 25.51 | 204,793 | -0.16(-0.62%) |
Aug 11, 2014 | 25.41 | 25.80 | 25.19 | 25.67 | 159,769 | +0.34(+1.34%) |
Aug 08, 2014 | 25.45 | 25.72 | 25.22 | 25.33 | 220,827 | -0.09(-0.35%) |
Aug 07, 2014 | 25.36 | 25.89 | 25.24 | 25.42 | 219,850 | +0.07(+0.28%) |
Aug 06, 2014 | 25.20 | 25.64 | 25.20 | 25.35 | 268,313 | -0.06(-0.24%) |
Aug 05, 2014 | 25.26 | 25.52 | 25.07 | 25.41 | 206,388 | +0.11(+0.43%) |
Aug 04, 2014 | 25.54 | 25.73 | 24.68 | 25.30 | 358,495 | -0.38(-1.48%) |
Aug 01, 2014 | 25.59 | 25.87 | 25.34 | 25.68 | 253,839 | +0.08(+0.31%) |
Jul 31, 2014 | 25.10 | 25.98 | 24.82 | 25.60 | 720,807 | -1.14(-4.26%) |
Jul 30, 2014 | 26.57 | 26.94 | 26.37 | 26.74 | 381,724 | +0.44(+1.67%) |
Jul 29, 2014 | 26.46 | 26.46 | 26.06 | 26.30 | 214,585 | -0.01(-0.04%) |
Jul 28, 2014 | 26.21 | 26.33 | 25.72 | 26.31 | 449,155 | +0.02(+0.08%) |
Jul 25, 2014 | 25.96 | 26.31 | 25.86 | 26.29 | 263,730 | +0.04(+0.15%) |
Jul 24, 2014 | 25.80 | 26.31 | 25.59 | 26.25 | 235,166 | +0.43(+1.67%) |
Jul 23, 2014 | 25.76 | 25.96 | 25.58 | 25.82 | 185,690 | +0.05(+0.19%) |
Jul 22, 2014 | 25.39 | 26.07 | 25.26 | 25.77 | 198,072 | +0.49(+1.94%) |
Jul 21, 2014 | 24.77 | 25.40 | 24.48 | 25.28 | 168,380 | +0.34(+1.36%) |
Jul 18, 2014 | 24.45 | 25.27 | 24.45 | 24.94 | 318,996 | +0.45(+1.84%) |
Jul 17, 2014 | 24.43 | 24.68 | 24.19 | 24.49 | 255,850 | -0.07(-0.29%) |
Jul 16, 2014 | 25.02 | 25.09 | 24.55 | 24.56 | 121,138 | -0.38(-1.52%) |
Jul 15, 2014 | 24.85 | 25.01 | 24.64 | 24.94 | 240,263 | -0.14(-0.56%) |
Jul 14, 2014 | 25.09 | 25.27 | 24.89 | 25.08 | 95,834 | +0.16(+0.64%) |
Jul 11, 2014 | 25.45 | 25.45 | 24.82 | 24.92 | 115,214 | -0.05(-0.20%) |
Jul 10, 2014 | 24.50 | 25.25 | 24.50 | 24.97 | 275,035 | -0.04(-0.16%) |
Jul 09, 2014 | 24.91 | 25.20 | 24.65 | 25.01 | 320,932 | +0.23(+0.93%) |
Jul 08, 2014 | 25.23 | 25.23 | 24.67 | 24.78 | 689,540 | -0.58(-2.29%) |
Jul 07, 2014 | 25.53 | 25.83 | 24.95 | 25.36 | 446,223 | -0.31(-1.21%) |
Jul 03, 2014 | 25.66 | 25.67 | 25.67 | 25.67 | 166,700 | +0.16(+0.63%) |
Jul 02, 2014 | 25.50 | 25.80 | 25.20 | 25.51 | 462,321 | +0.10(+0.39%) |
Jul 01, 2014 | 25.24 | 25.92 | 25.24 | 25.41 | 340,494 | +0.27(+1.07%) |
Jun 30, 2014 | 25.08 | 25.24 | 24.65 | 25.14 | 406,370 | +0.54(+2.20%) |
Jun 27, 2014 | 24.31 | 24.60 | 24.25 | 24.60 | 211,395 | +0.08(+0.33%) |
Jun 26, 2014 | 24.21 | 24.55 | 23.85 | 24.52 | 265,307 | +0.42(+1.74%) |
Jun 25, 2014 | 23.30 | 24.13 | 23.23 | 24.10 | 226,494 | +0.75(+3.21%) |
Jun 24, 2014 | 23.15 | 23.77 | 23.01 | 23.35 | 257,346 | +0.09(+0.39%) |
Jun 23, 2014 | 23.47 | 23.67 | 22.89 | 23.26 | 146,771 | -0.13(-0.56%) |
Jun 20, 2014 | 23.52 | 23.78 | 23.16 | 23.39 | 367,499 | +0.01(+0.04%) |
Jun 19, 2014 | 23.45 | 23.45 | 23.02 | 23.38 | 105,600 | +0.01(+0.04%) |
Jun 18, 2014 | 23.40 | 23.42 | 23.00 | 23.37 | 195,340 | -0.06(-0.26%) |
Jun 17, 2014 | 23.24 | 23.48 | 23.07 | 23.43 | 188,355 | +0.16(+0.69%) |
Jun 16, 2014 | 23.02 | 23.38 | 22.85 | 23.27 | 240,951 | +0.32(+1.39%) |
Jun 13, 2014 | 23.16 | 23.20 | 22.82 | 22.95 | 129,825 | -0.08(-0.35%) |
Jun 12, 2014 | 22.84 | 23.12 | 22.62 | 23.03 | 159,657 | +0.11(+0.48%) |
Jun 11, 2014 | 22.97 | 23.16 | 22.68 | 22.92 | 221,748 | -0.22(-0.95%) |
Jun 10, 2014 | 23.39 | 23.40 | 22.71 | 23.14 | 168,564 | -0.25(-1.07%) |
Jun 06, 2014 | 23.51 | 23.51 | 23.04 | 23.39 | 214,605 | +0.06(+0.26%) |
Jun 05, 2014 | 22.99 | 23.36 | 22.76 | 23.33 | 174,218 | +0.42(+1.83%) |
Jun 04, 2014 | 22.86 | 23.18 | 22.67 | 22.91 | 226,164 | -0.09(-0.39%) |
Jun 03, 2014 | 22.73 | 23.09 | 22.25 | 23.00 | 478,380 | +0.11(+0.48%) |