Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.68 | 23.62 | 23.62 | 23.62 | 320,918 | +0.02(+0.08%) |
Aug 28, 2014 | 23.62 | 23.77 | 23.35 | 23.60 | 348,253 | -0.02(-0.08%) |
Aug 27, 2014 | 23.78 | 23.90 | 23.58 | 23.62 | 313,484 | -0.23(-0.97%) |
Aug 26, 2014 | 23.88 | 24.16 | 23.76 | 23.85 | 440,539 | +0.09(+0.39%) |
Aug 25, 2014 | 23.79 | 24.05 | 23.63 | 23.75 | 313,200 | +0.07(+0.31%) |
Aug 22, 2014 | 23.79 | 24.00 | 23.63 | 23.68 | 424,390 | -0.08(-0.35%) |
Aug 21, 2014 | 23.78 | 24.07 | 23.52 | 23.76 | 344,825 | +0.03(+0.12%) |
Aug 20, 2014 | 23.73 | 23.96 | 23.51 | 23.74 | 229,899 | -0.02(-0.08%) |
Aug 19, 2014 | 23.92 | 24.14 | 23.69 | 23.75 | 329,664 | -0.18(-0.74%) |
Aug 18, 2014 | 23.78 | 24.01 | 23.59 | 23.93 | 349,302 | +0.45(+1.93%) |
Aug 15, 2014 | 23.72 | 24.11 | 23.39 | 23.48 | 673,001 | +0.00(+0.00%) |
Aug 14, 2014 | 23.35 | 23.55 | 23.35 | 23.48 | 367,445 | +0.18(+0.75%) |
Aug 13, 2014 | 23.56 | 23.86 | 23.21 | 23.30 | 442,940 | -0.21(-0.91%) |
Aug 12, 2014 | 23.54 | 23.80 | 23.28 | 23.51 | 267,927 | -0.14(-0.59%) |
Aug 11, 2014 | 23.52 | 23.89 | 23.39 | 23.65 | 301,769 | +0.25(+1.07%) |
Aug 08, 2014 | 23.12 | 23.49 | 22.90 | 23.40 | 284,108 | +0.29(+1.24%) |
Aug 07, 2014 | 23.41 | 23.58 | 22.89 | 23.12 | 534,707 | -0.21(-0.91%) |
Aug 06, 2014 | 23.25 | 23.80 | 23.06 | 23.33 | 514,662 | +0.06(+0.24%) |
Aug 05, 2014 | 23.23 | 23.68 | 23.14 | 23.27 | 425,277 | +0.00(+0.00%) |
Aug 04, 2014 | 23.21 | 23.39 | 22.53 | 23.27 | 1,344,090 | +0.09(+0.40%) |
Aug 01, 2014 | 22.41 | 23.52 | 22.27 | 23.18 | 1,385,578 | +0.76(+3.38%) |
Jul 31, 2014 | 22.77 | 23.32 | 21.20 | 22.42 | 3,378,504 | -2.31(-9.34%) |
Jul 30, 2014 | 25.03 | 25.07 | 24.58 | 24.73 | 361,407 | -0.12(-0.48%) |
Jul 29, 2014 | 24.75 | 25.03 | 24.62 | 24.85 | 315,613 | +0.23(+0.94%) |
Jul 28, 2014 | 24.94 | 25.11 | 24.29 | 24.62 | 445,811 | -0.39(-1.55%) |
Jul 25, 2014 | 25.05 | 25.39 | 24.89 | 25.01 | 218,919 | -0.25(-0.99%) |
Jul 24, 2014 | 25.51 | 25.70 | 25.17 | 25.26 | 164,100 | -0.21(-0.83%) |
Jul 23, 2014 | 25.38 | 25.63 | 25.26 | 25.47 | 283,889 | +0.10(+0.40%) |
Jul 22, 2014 | 25.22 | 25.51 | 25.12 | 25.37 | 212,509 | +0.14(+0.55%) |
Jul 21, 2014 | 25.14 | 25.33 | 24.99 | 25.23 | 146,419 | -0.06(-0.22%) |
Jul 18, 2014 | 24.82 | 25.38 | 24.82 | 25.29 | 286,999 | +0.43(+1.75%) |
Jul 17, 2014 | 24.64 | 25.08 | 24.62 | 24.85 | 411,344 | +0.11(+0.45%) |
Jul 16, 2014 | 25.01 | 25.07 | 24.56 | 24.74 | 266,237 | -0.19(-0.78%) |
Jul 15, 2014 | 24.94 | 25.21 | 24.79 | 24.94 | 180,180 | -0.14(-0.55%) |
Jul 14, 2014 | 25.28 | 25.31 | 24.91 | 25.07 | 216,455 | +0.18(+0.74%) |
Jul 11, 2014 | 25.04 | 25.19 | 24.78 | 24.89 | 264,848 | -0.20(-0.81%) |
Jul 10, 2014 | 25.11 | 25.42 | 25.07 | 25.09 | 261,725 | -0.46(-1.81%) |
Jul 09, 2014 | 25.68 | 25.82 | 25.48 | 25.55 | 307,014 | -0.01(-0.04%) |
Jul 08, 2014 | 25.71 | 25.71 | 25.32 | 25.56 | 451,870 | -0.22(-0.86%) |
Jul 07, 2014 | 25.94 | 25.99 | 25.47 | 25.79 | 286,632 | -0.29(-1.12%) |
Jul 03, 2014 | 25.95 | 26.08 | 26.08 | 26.08 | 137,730 | +0.16(+0.62%) |
Jul 02, 2014 | 25.85 | 26.04 | 25.61 | 25.91 | 290,887 | +0.00(+0.02%) |
Jul 01, 2014 | 25.53 | 26.01 | 25.37 | 25.91 | 434,176 | +0.51(+2.02%) |
Jun 30, 2014 | 25.20 | 25.41 | 24.86 | 25.40 | 383,886 | +0.22(+0.88%) |
Jun 27, 2014 | 24.72 | 25.26 | 24.68 | 25.18 | 643,519 | +0.29(+1.15%) |
Jun 26, 2014 | 25.17 | 25.17 | 24.70 | 24.89 | 175,750 | -0.23(-0.92%) |
Jun 25, 2014 | 24.77 | 25.15 | 24.61 | 25.12 | 214,748 | +0.21(+0.85%) |
Jun 24, 2014 | 25.12 | 25.66 | 24.91 | 24.91 | 310,588 | -0.31(-1.24%) |
Jun 23, 2014 | 25.38 | 25.62 | 24.99 | 25.22 | 273,638 | -0.10(-0.40%) |
Jun 20, 2014 | 25.19 | 25.38 | 25.00 | 25.32 | 732,120 | +0.29(+1.14%) |
Jun 19, 2014 | 24.87 | 25.13 | 24.74 | 25.04 | 193,698 | +0.27(+1.08%) |
Jun 18, 2014 | 24.82 | 25.01 | 24.55 | 24.77 | 343,510 | +0.04(+0.15%) |
Jun 17, 2014 | 24.60 | 25.21 | 24.53 | 24.73 | 397,213 | +0.06(+0.22%) |
Jun 16, 2014 | 24.79 | 24.97 | 24.48 | 24.68 | 232,134 | -0.17(-0.67%) |
Jun 13, 2014 | 24.85 | 25.19 | 24.57 | 24.84 | 314,618 | +0.09(+0.37%) |
Jun 12, 2014 | 24.73 | 25.07 | 24.55 | 24.75 | 302,160 | -0.08(-0.33%) |
Jun 11, 2014 | 25.17 | 25.36 | 24.76 | 24.83 | 294,905 | -0.52(-2.04%) |
Jun 10, 2014 | 25.25 | 25.61 | 24.98 | 25.35 | 481,331 | +0.56(+2.27%) |
Jun 06, 2014 | 24.65 | 25.00 | 24.63 | 24.79 | 368,632 | +0.30(+1.24%) |
Jun 05, 2014 | 24.16 | 24.69 | 24.02 | 24.48 | 360,100 | +0.39(+1.61%) |
Jun 04, 2014 | 23.69 | 24.43 | 23.69 | 24.10 | 421,009 | -0.24(-0.99%) |
Jun 03, 2014 | 24.07 | 24.38 | 23.97 | 24.34 | 746,864 | +0.19(+0.80%) |