Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.07 | 25.29 | 25.29 | 25.29 | 240,373 | +0.24(+0.97%) |
Aug 28, 2014 | 25.20 | 25.30 | 25.01 | 25.05 | 232,325 | -0.24(-0.93%) |
Aug 27, 2014 | 25.59 | 25.65 | 25.27 | 25.28 | 436,256 | -0.32(-1.26%) |
Aug 26, 2014 | 25.32 | 25.61 | 25.32 | 25.61 | 347,819 | +0.27(+1.07%) |
Aug 25, 2014 | 25.38 | 25.48 | 25.19 | 25.34 | 403,051 | +0.16(+0.63%) |
Aug 22, 2014 | 25.15 | 25.40 | 25.09 | 25.18 | 263,530 | -0.03(-0.12%) |
Aug 21, 2014 | 24.90 | 25.36 | 24.72 | 25.21 | 294,971 | +0.30(+1.19%) |
Aug 20, 2014 | 24.83 | 24.93 | 24.67 | 24.91 | 276,112 | +0.02(+0.06%) |
Aug 19, 2014 | 24.89 | 25.03 | 24.81 | 24.90 | 361,451 | +0.01(+0.05%) |
Aug 18, 2014 | 24.90 | 25.14 | 24.81 | 24.89 | 512,975 | +0.22(+0.91%) |
Aug 15, 2014 | 25.06 | 25.06 | 24.49 | 24.66 | 465,412 | -0.18(-0.71%) |
Aug 14, 2014 | 24.84 | 25.13 | 24.82 | 24.84 | 273,079 | -0.03(-0.12%) |
Aug 13, 2014 | 24.69 | 25.00 | 24.69 | 24.87 | 298,329 | +0.21(+0.83%) |
Aug 12, 2014 | 24.60 | 24.77 | 24.48 | 24.66 | 316,622 | +0.00(+0.00%) |
Aug 11, 2014 | 24.80 | 24.84 | 24.61 | 24.66 | 445,790 | -0.05(-0.18%) |
Aug 08, 2014 | 24.58 | 24.74 | 24.45 | 24.71 | 721,731 | +0.11(+0.46%) |
Aug 07, 2014 | 24.87 | 24.90 | 24.41 | 24.59 | 610,719 | -0.23(-0.92%) |
Aug 06, 2014 | 24.52 | 24.97 | 24.51 | 24.82 | 401,694 | +0.19(+0.77%) |
Aug 05, 2014 | 24.55 | 24.84 | 24.51 | 24.63 | 392,092 | -0.05(-0.19%) |
Aug 04, 2014 | 24.58 | 24.73 | 24.20 | 24.68 | 701,634 | +0.21(+0.87%) |
Aug 01, 2014 | 24.64 | 24.84 | 24.17 | 24.46 | 997,468 | -0.22(-0.89%) |
Jul 31, 2014 | 25.07 | 25.24 | 24.67 | 24.68 | 581,365 | -0.55(-2.17%) |
Jul 30, 2014 | 25.21 | 25.48 | 25.07 | 25.23 | 393,661 | +0.18(+0.70%) |
Jul 29, 2014 | 25.09 | 25.26 | 25.00 | 25.06 | 500,435 | -0.02(-0.09%) |
Jul 28, 2014 | 25.37 | 25.42 | 25.03 | 25.08 | 546,003 | -0.39(-1.52%) |
Jul 25, 2014 | 24.42 | 25.73 | 23.78 | 25.47 | 888,687 | -0.35(-1.36%) |
Jul 24, 2014 | 25.71 | 26.08 | 25.68 | 25.82 | 522,270 | +0.22(+0.86%) |
Jul 23, 2014 | 25.68 | 25.68 | 25.45 | 25.60 | 381,284 | -0.05(-0.21%) |
Jul 22, 2014 | 25.82 | 25.96 | 25.65 | 25.65 | 369,504 | -0.12(-0.47%) |
Jul 21, 2014 | 25.76 | 25.91 | 25.66 | 25.77 | 317,145 | -0.13(-0.50%) |
Jul 18, 2014 | 25.51 | 26.05 | 25.51 | 25.90 | 483,406 | +0.33(+1.31%) |
Jul 17, 2014 | 26.08 | 26.17 | 25.51 | 25.57 | 577,835 | -0.67(-2.55%) |
Jul 16, 2014 | 26.75 | 26.75 | 26.22 | 26.24 | 769,866 | -0.39(-1.46%) |
Jul 15, 2014 | 26.39 | 26.65 | 26.33 | 26.62 | 609,261 | +0.30(+1.16%) |
Jul 14, 2014 | 26.55 | 26.59 | 26.17 | 26.32 | 328,733 | +0.01(+0.03%) |
Jul 11, 2014 | 26.24 | 26.40 | 26.02 | 26.31 | 355,429 | -0.05(-0.17%) |
Jul 10, 2014 | 26.43 | 26.61 | 26.21 | 26.36 | 417,265 | -0.40(-1.48%) |
Jul 09, 2014 | 26.75 | 26.93 | 26.57 | 26.75 | 491,995 | +0.08(+0.31%) |
Jul 08, 2014 | 27.07 | 27.07 | 26.62 | 26.67 | 711,108 | -0.39(-1.43%) |
Jul 07, 2014 | 27.21 | 27.27 | 26.99 | 27.06 | 476,374 | -0.30(-1.08%) |
Jul 03, 2014 | 26.94 | 27.35 | 27.35 | 27.35 | 294,125 | +0.52(+1.93%) |
Jul 02, 2014 | 27.19 | 27.37 | 26.80 | 26.84 | 442,158 | -0.49(-1.81%) |
Jul 01, 2014 | 26.85 | 27.75 | 26.83 | 27.33 | 826,830 | +0.46(+1.70%) |
Jun 30, 2014 | 26.81 | 26.92 | 26.52 | 26.88 | 577,577 | -0.02(-0.06%) |
Jun 27, 2014 | 26.44 | 26.94 | 26.44 | 26.89 | 1,686,902 | +0.21(+0.80%) |
Jun 26, 2014 | 26.63 | 26.72 | 26.15 | 26.68 | 435,169 | +0.14(+0.54%) |
Jun 25, 2014 | 26.15 | 26.55 | 25.82 | 26.53 | 304,945 | +0.23(+0.87%) |
Jun 24, 2014 | 26.23 | 26.71 | 26.20 | 26.30 | 636,035 | -0.05(-0.17%) |
Jun 23, 2014 | 26.56 | 26.71 | 26.26 | 26.35 | 333,468 | -0.13(-0.49%) |
Jun 20, 2014 | 26.76 | 26.80 | 26.36 | 26.48 | 1,245,494 | -0.12(-0.46%) |
Jun 19, 2014 | 26.83 | 26.83 | 26.46 | 26.60 | 328,395 | -0.15(-0.57%) |
Jun 18, 2014 | 26.63 | 26.87 | 26.41 | 26.75 | 384,212 | +0.11(+0.41%) |
Jun 17, 2014 | 26.23 | 26.84 | 26.07 | 26.64 | 544,955 | +0.44(+1.67%) |
Jun 16, 2014 | 26.42 | 26.45 | 26.07 | 26.21 | 380,294 | -0.33(-1.26%) |
Jun 13, 2014 | 26.64 | 26.94 | 26.40 | 26.54 | 385,039 | +0.00(+0.00%) |
Jun 12, 2014 | 26.52 | 26.69 | 26.24 | 26.54 | 306,399 | -0.08(-0.29%) |
Jun 11, 2014 | 26.68 | 26.70 | 26.49 | 26.62 | 333,331 | -0.19(-0.71%) |
Jun 10, 2014 | 26.78 | 26.89 | 26.64 | 26.81 | 312,640 | +0.24(+0.92%) |
Jun 06, 2014 | 26.48 | 26.77 | 26.34 | 26.56 | 388,260 | +0.24(+0.90%) |
Jun 05, 2014 | 25.76 | 26.36 | 25.57 | 26.33 | 418,195 | +0.59(+2.28%) |
Jun 04, 2014 | 25.79 | 25.94 | 25.65 | 25.74 | 327,047 | -0.19(-0.73%) |
Jun 03, 2014 | 25.82 | 26.09 | 25.69 | 25.93 | 625,950 | +0.05(+0.18%) |