Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.60 | 25.74 | 25.74 | 25.74 | 172,308 | +0.13(+0.50%) |
Aug 28, 2014 | 25.87 | 25.92 | 25.62 | 25.62 | 258,125 | -0.34(-1.30%) |
Aug 27, 2014 | 26.04 | 26.04 | 25.83 | 25.95 | 199,305 | -0.11(-0.42%) |
Aug 26, 2014 | 25.52 | 26.16 | 25.52 | 26.06 | 526,332 | +0.68(+2.69%) |
Aug 25, 2014 | 25.37 | 25.54 | 25.11 | 25.38 | 270,178 | +0.08(+0.32%) |
Aug 22, 2014 | 25.33 | 25.64 | 25.11 | 25.30 | 259,768 | -0.10(-0.39%) |
Aug 21, 2014 | 24.99 | 25.46 | 24.73 | 25.40 | 303,086 | +0.40(+1.60%) |
Aug 20, 2014 | 25.02 | 25.22 | 24.72 | 25.00 | 530,026 | -0.15(-0.62%) |
Aug 19, 2014 | 24.89 | 25.48 | 24.88 | 25.15 | 482,348 | +0.31(+1.25%) |
Aug 18, 2014 | 24.38 | 24.95 | 23.85 | 24.84 | 618,714 | +0.74(+3.06%) |
Aug 15, 2014 | 24.64 | 24.69 | 23.97 | 24.11 | 299,259 | -0.28(-1.16%) |
Aug 14, 2014 | 24.46 | 24.67 | 24.46 | 24.39 | 108,174 | -0.15(-0.59%) |
Aug 13, 2014 | 24.42 | 24.75 | 24.40 | 24.53 | 125,673 | +0.15(+0.63%) |
Aug 12, 2014 | 24.63 | 24.78 | 24.14 | 24.38 | 215,846 | -0.27(-1.11%) |
Aug 11, 2014 | 24.50 | 24.90 | 24.39 | 24.65 | 115,277 | +0.26(+1.08%) |
Aug 08, 2014 | 24.28 | 24.43 | 22.24 | 24.39 | 271,496 | +0.09(+0.37%) |
Aug 07, 2014 | 24.61 | 24.67 | 24.21 | 24.30 | 141,210 | -0.27(-1.11%) |
Aug 06, 2014 | 24.28 | 24.70 | 24.19 | 24.57 | 168,363 | +0.21(+0.86%) |
Aug 05, 2014 | 24.04 | 24.50 | 24.01 | 24.36 | 205,437 | +0.15(+0.64%) |
Aug 04, 2014 | 24.25 | 24.37 | 23.84 | 24.21 | 319,808 | +0.04(+0.15%) |
Aug 01, 2014 | 24.56 | 24.71 | 24.11 | 24.17 | 441,804 | -0.35(-1.41%) |
Jul 31, 2014 | 24.71 | 24.95 | 24.51 | 24.52 | 347,403 | -0.46(-1.86%) |
Jul 30, 2014 | 24.65 | 25.04 | 24.65 | 24.98 | 218,607 | +0.45(+1.82%) |
Jul 29, 2014 | 24.53 | 24.73 | 24.36 | 24.53 | 201,207 | -0.02(-0.07%) |
Jul 28, 2014 | 25.22 | 25.47 | 24.48 | 24.55 | 318,409 | -0.72(-2.84%) |
Jul 25, 2014 | 24.77 | 25.36 | 24.76 | 25.27 | 350,253 | +0.45(+1.80%) |
Jul 24, 2014 | 24.53 | 25.66 | 24.42 | 24.82 | 336,793 | +0.35(+1.45%) |
Jul 23, 2014 | 24.42 | 24.81 | 24.22 | 24.47 | 237,693 | +0.03(+0.11%) |
Jul 22, 2014 | 24.66 | 24.89 | 24.38 | 24.44 | 231,901 | -0.16(-0.67%) |
Jul 21, 2014 | 24.56 | 24.70 | 24.25 | 24.61 | 184,207 | -0.09(-0.37%) |
Jul 18, 2014 | 24.50 | 24.92 | 24.09 | 24.70 | 281,466 | +0.00(+0.00%) |
Jul 17, 2014 | 25.07 | 25.31 | 24.49 | 24.70 | 381,982 | -0.60(-2.37%) |
Jul 16, 2014 | 25.57 | 25.62 | 25.17 | 25.30 | 347,314 | -0.21(-0.82%) |
Jul 15, 2014 | 25.42 | 25.57 | 25.19 | 25.51 | 191,813 | +0.19(+0.75%) |
Jul 14, 2014 | 25.69 | 25.82 | 25.26 | 25.32 | 249,924 | -0.11(-0.43%) |
Jul 11, 2014 | 25.30 | 25.55 | 25.01 | 25.43 | 211,353 | +0.02(+0.07%) |
Jul 10, 2014 | 26.08 | 26.09 | 25.29 | 25.41 | 350,006 | -0.47(-1.83%) |
Jul 09, 2014 | 26.06 | 26.27 | 25.81 | 25.88 | 320,013 | -0.13(-0.49%) |
Jul 08, 2014 | 26.20 | 26.28 | 25.93 | 26.01 | 409,818 | -0.22(-0.83%) |
Jul 07, 2014 | 26.30 | 26.37 | 26.05 | 26.23 | 407,428 | -0.20(-0.76%) |
Jul 03, 2014 | 25.93 | 26.43 | 26.43 | 26.43 | 237,803 | +0.70(+2.72%) |
Jul 02, 2014 | 25.43 | 25.89 | 25.43 | 25.73 | 483,271 | +0.34(+1.33%) |
Jul 01, 2014 | 24.79 | 25.88 | 24.78 | 25.39 | 1,725,038 | +0.77(+3.14%) |
Jun 30, 2014 | 24.71 | 24.86 | 24.42 | 24.62 | 454,417 | -0.18(-0.73%) |
Jun 27, 2014 | 24.77 | 25.01 | 24.63 | 24.80 | 464,831 | -0.13(-0.51%) |
Jun 26, 2014 | 24.88 | 25.02 | 24.49 | 24.92 | 422,353 | +0.09(+0.37%) |
Jun 25, 2014 | 24.44 | 24.91 | 24.13 | 24.83 | 226,582 | +0.22(+0.89%) |
Jun 24, 2014 | 24.87 | 25.11 | 24.56 | 24.62 | 293,891 | -0.34(-1.35%) |
Jun 23, 2014 | 25.02 | 25.04 | 24.84 | 24.95 | 131,169 | -0.10(-0.40%) |
Jun 20, 2014 | 25.05 | 25.09 | 24.92 | 25.05 | 786,552 | -0.04(-0.15%) |
Jun 19, 2014 | 25.34 | 25.46 | 25.02 | 25.09 | 168,638 | -0.29(-1.15%) |
Jun 18, 2014 | 25.18 | 25.43 | 25.04 | 25.38 | 366,928 | +0.15(+0.58%) |
Jun 17, 2014 | 24.75 | 25.33 | 24.75 | 25.23 | 230,595 | +0.41(+1.65%) |
Jun 16, 2014 | 25.01 | 25.01 | 24.49 | 24.82 | 190,148 | -0.16(-0.66%) |
Jun 13, 2014 | 25.19 | 25.39 | 24.86 | 24.99 | 188,498 | -0.07(-0.29%) |
Jun 12, 2014 | 25.13 | 25.23 | 24.80 | 25.06 | 190,273 | -0.18(-0.72%) |
Jun 11, 2014 | 25.29 | 25.48 | 25.07 | 25.24 | 261,450 | -0.20(-0.79%) |
Jun 10, 2014 | 25.45 | 25.49 | 25.22 | 25.44 | 176,687 | -0.03(-0.11%) |
Jun 06, 2014 | 25.34 | 25.65 | 25.00 | 25.47 | 294,552 | +0.30(+1.19%) |
Jun 05, 2014 | 24.46 | 25.27 | 24.31 | 25.17 | 380,552 | +0.72(+2.97%) |
Jun 04, 2014 | 24.42 | 24.53 | 24.27 | 24.45 | 253,148 | -0.04(-0.15%) |
Jun 03, 2014 | 24.46 | 24.71 | 24.35 | 24.48 | 291,842 | -0.09(-0.37%) |