Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.38 | 26.97 | 26.97 | 26.97 | 1,853,958 | +0.60(+2.27%) |
Aug 28, 2014 | 26.29 | 26.43 | 26.06 | 26.37 | 864,173 | +0.02(+0.07%) |
Aug 27, 2014 | 26.53 | 26.61 | 26.29 | 26.35 | 1,108,504 | -0.14(-0.52%) |
Aug 26, 2014 | 26.75 | 26.79 | 26.31 | 26.49 | 2,005,128 | -0.15(-0.55%) |
Aug 25, 2014 | 26.11 | 26.59 | 25.93 | 26.64 | 2,458,354 | +0.71(+2.75%) |
Aug 22, 2014 | 25.89 | 26.04 | 25.74 | 25.93 | 1,492,735 | +0.09(+0.33%) |
Aug 21, 2014 | 25.96 | 25.96 | 25.68 | 25.84 | 1,771,855 | -0.10(-0.40%) |
Aug 20, 2014 | 25.65 | 25.96 | 25.47 | 25.95 | 2,141,332 | +0.20(+0.77%) |
Aug 19, 2014 | 25.94 | 26.01 | 25.67 | 25.75 | 1,155,962 | -0.11(-0.44%) |
Aug 18, 2014 | 25.32 | 25.85 | 25.22 | 25.86 | 1,653,206 | +0.68(+2.72%) |
Aug 15, 2014 | 25.21 | 25.21 | 24.73 | 25.18 | 1,390,492 | +0.05(+0.19%) |
Aug 14, 2014 | 24.94 | 25.21 | 24.85 | 25.13 | 1,458,577 | +0.27(+1.07%) |
Aug 13, 2014 | 25.02 | 25.20 | 24.81 | 24.86 | 986,890 | -0.13(-0.53%) |
Aug 12, 2014 | 25.16 | 25.38 | 24.83 | 25.00 | 1,126,790 | -0.27(-1.05%) |
Aug 11, 2014 | 25.28 | 25.48 | 25.03 | 25.26 | 1,365,049 | +0.05(+0.19%) |
Aug 08, 2014 | 24.63 | 25.12 | 24.60 | 25.21 | 1,736,648 | +0.54(+2.19%) |
Aug 07, 2014 | 24.86 | 24.93 | 24.52 | 24.67 | 1,551,965 | -0.12(-0.50%) |
Aug 06, 2014 | 24.73 | 25.03 | 24.62 | 24.80 | 1,071,635 | -0.04(-0.15%) |
Aug 05, 2014 | 24.99 | 25.20 | 24.73 | 24.83 | 1,791,413 | -0.29(-1.17%) |
Aug 04, 2014 | 24.35 | 25.25 | 24.30 | 25.13 | 2,858,582 | +0.85(+3.48%) |
Aug 01, 2014 | 24.77 | 24.97 | 23.89 | 24.28 | 5,954,744 | -0.56(-2.24%) |
Jul 31, 2014 | 24.41 | 25.12 | 24.26 | 24.84 | 4,737,965 | +0.78(+3.26%) |
Jul 30, 2014 | 24.26 | 24.31 | 23.95 | 24.06 | 2,836,793 | -0.08(-0.31%) |
Jul 29, 2014 | 24.15 | 24.30 | 23.89 | 24.13 | 3,242,529 | -0.07(-0.27%) |
Jul 28, 2014 | 24.17 | 24.36 | 23.99 | 24.20 | 1,839,025 | +0.12(+0.51%) |
Jul 25, 2014 | 24.32 | 24.49 | 24.02 | 24.07 | 1,388,101 | -0.34(-1.40%) |
Jul 24, 2014 | 24.55 | 24.60 | 24.35 | 24.42 | 1,518,056 | -0.03(-0.12%) |
Jul 23, 2014 | 24.35 | 24.59 | 24.29 | 24.45 | 1,358,806 | +0.18(+0.74%) |
Jul 22, 2014 | 24.55 | 24.66 | 24.22 | 24.26 | 1,631,239 | -0.20(-0.82%) |
Jul 21, 2014 | 24.47 | 24.76 | 24.41 | 24.46 | 1,115,254 | -0.11(-0.46%) |
Jul 18, 2014 | 24.48 | 24.72 | 24.25 | 24.58 | 1,069,472 | +0.13(+0.54%) |
Jul 17, 2014 | 24.79 | 24.95 | 24.43 | 24.45 | 1,242,953 | -0.48(-1.94%) |
Jul 16, 2014 | 25.40 | 25.64 | 24.80 | 24.93 | 2,271,910 | -0.35(-1.39%) |
Jul 15, 2014 | 25.36 | 25.64 | 25.17 | 25.28 | 1,364,853 | -0.10(-0.41%) |
Jul 14, 2014 | 25.47 | 25.58 | 25.21 | 25.39 | 1,277,892 | +0.12(+0.49%) |
Jul 11, 2014 | 25.16 | 25.49 | 24.94 | 25.26 | 1,809,084 | +0.03(+0.11%) |
Jul 10, 2014 | 25.25 | 25.55 | 25.02 | 25.23 | 2,105,155 | -0.44(-1.70%) |
Jul 09, 2014 | 24.89 | 25.68 | 24.89 | 25.67 | 1,520,793 | +0.51(+2.04%) |
Jul 08, 2014 | 25.62 | 25.62 | 25.13 | 25.16 | 2,147,432 | -0.59(-2.29%) |
Jul 07, 2014 | 25.64 | 26.10 | 25.35 | 25.75 | 1,759,279 | +0.05(+0.18%) |
Jul 03, 2014 | 25.39 | 25.70 | 25.70 | 25.70 | 651,259 | +0.31(+1.23%) |
Jul 02, 2014 | 25.59 | 25.74 | 25.36 | 25.39 | 989,337 | -0.28(-1.07%) |
Jul 01, 2014 | 25.46 | 26.00 | 25.39 | 25.66 | 2,202,253 | +0.31(+1.24%) |
Jun 30, 2014 | 25.34 | 25.39 | 24.92 | 25.35 | 2,156,509 | +0.04(+0.15%) |
Jun 27, 2014 | 24.96 | 25.49 | 24.88 | 25.31 | 2,724,892 | +0.31(+1.25%) |
Jun 26, 2014 | 25.02 | 25.07 | 24.64 | 25.00 | 1,380,840 | -0.07(-0.27%) |
Jun 25, 2014 | 24.45 | 25.21 | 24.42 | 25.06 | 1,778,332 | +0.52(+2.13%) |
Jun 24, 2014 | 24.64 | 25.00 | 24.38 | 24.54 | 1,945,575 | -0.19(-0.77%) |
Jun 23, 2014 | 24.98 | 25.36 | 24.65 | 24.73 | 2,477,557 | -0.46(-1.81%) |
Jun 20, 2014 | 25.18 | 25.36 | 25.02 | 25.19 | 2,318,721 | +0.04(+0.15%) |
Jun 19, 2014 | 25.51 | 25.62 | 24.98 | 25.15 | 1,559,815 | -0.29(-1.16%) |
Jun 18, 2014 | 24.55 | 25.51 | 24.47 | 25.44 | 3,232,839 | +0.99(+4.04%) |
Jun 17, 2014 | 24.32 | 24.55 | 23.70 | 24.45 | 4,089,664 | +0.09(+0.35%) |
Jun 16, 2014 | 24.69 | 24.87 | 24.33 | 24.37 | 2,458,186 | -0.32(-1.31%) |
Jun 13, 2014 | 25.12 | 25.29 | 24.62 | 24.69 | 2,463,634 | -0.32(-1.29%) |
Jun 12, 2014 | 25.43 | 25.61 | 24.93 | 25.02 | 1,749,861 | -0.50(-1.97%) |
Jun 11, 2014 | 25.86 | 26.90 | 25.31 | 25.52 | 2,992,405 | -0.35(-1.36%) |
Jun 10, 2014 | 26.70 | 26.75 | 25.80 | 25.87 | 2,100,016 | -0.85(-3.20%) |
Jun 06, 2014 | 26.59 | 26.85 | 26.19 | 26.72 | 2,731,824 | +0.24(+0.90%) |
Jun 05, 2014 | 26.62 | 26.82 | 26.46 | 26.49 | 1,895,313 | -0.09(-0.32%) |
Jun 04, 2014 | 26.63 | 26.74 | 26.52 | 26.57 | 935,063 | -0.13(-0.50%) |
Jun 03, 2014 | 26.31 | 26.85 | 26.26 | 26.71 | 890,759 | +0.11(+0.43%) |