Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.76 | 26.85 | 26.85 | 26.85 | 95,138 | +0.14(+0.53%) |
Aug 28, 2014 | 26.80 | 26.97 | 26.71 | 26.71 | 71,047 | -0.11(-0.40%) |
Aug 27, 2014 | 26.66 | 26.91 | 26.66 | 26.82 | 128,968 | +0.18(+0.69%) |
Aug 26, 2014 | 26.39 | 26.71 | 26.38 | 26.64 | 129,791 | +0.27(+1.04%) |
Aug 25, 2014 | 26.51 | 26.77 | 26.31 | 26.36 | 93,811 | -0.03(-0.13%) |
Aug 22, 2014 | 26.83 | 26.85 | 26.32 | 26.40 | 177,642 | -0.42(-1.58%) |
Aug 21, 2014 | 25.84 | 26.87 | 25.82 | 26.82 | 256,073 | +1.04(+4.03%) |
Aug 20, 2014 | 26.09 | 26.09 | 25.67 | 25.78 | 215,438 | -0.37(-1.40%) |
Aug 19, 2014 | 26.29 | 26.56 | 26.12 | 26.15 | 202,714 | -0.09(-0.35%) |
Aug 18, 2014 | 26.22 | 26.39 | 26.06 | 26.24 | 146,706 | +0.25(+0.96%) |
Aug 15, 2014 | 26.18 | 26.27 | 25.75 | 25.99 | 171,914 | +0.07(+0.29%) |
Aug 14, 2014 | 25.74 | 26.18 | 25.62 | 25.92 | 148,017 | +0.17(+0.68%) |
Aug 13, 2014 | 25.52 | 25.75 | 25.52 | 25.74 | 171,140 | +0.30(+1.19%) |
Aug 12, 2014 | 25.41 | 25.60 | 25.31 | 25.44 | 182,482 | -0.12(-0.45%) |
Aug 11, 2014 | 25.91 | 26.07 | 25.53 | 25.55 | 306,842 | -0.54(-2.06%) |
Aug 08, 2014 | 25.61 | 26.18 | 25.61 | 26.09 | 221,142 | +0.47(+1.84%) |
Aug 07, 2014 | 25.46 | 25.82 | 25.38 | 25.62 | 222,690 | +0.16(+0.62%) |
Aug 06, 2014 | 25.43 | 25.65 | 25.35 | 25.46 | 132,091 | +0.28(+1.11%) |
Aug 05, 2014 | 25.32 | 25.55 | 25.13 | 25.18 | 143,854 | -0.22(-0.88%) |
Aug 04, 2014 | 25.55 | 25.60 | 25.04 | 25.41 | 165,599 | -0.02(-0.07%) |
Aug 01, 2014 | 25.20 | 25.53 | 25.20 | 25.42 | 153,282 | +0.20(+0.79%) |
Jul 31, 2014 | 25.18 | 25.60 | 25.16 | 25.22 | 269,215 | -0.07(-0.29%) |
Jul 30, 2014 | 25.67 | 25.67 | 25.10 | 25.30 | 173,702 | -0.21(-0.84%) |
Jul 29, 2014 | 25.76 | 25.85 | 25.42 | 25.51 | 161,075 | -0.13(-0.52%) |
Jul 28, 2014 | 25.29 | 25.74 | 25.18 | 25.65 | 128,168 | +0.31(+1.24%) |
Jul 25, 2014 | 25.75 | 25.95 | 25.24 | 25.33 | 212,650 | -0.61(-2.36%) |
Jul 24, 2014 | 26.31 | 26.58 | 25.88 | 25.94 | 115,597 | -0.24(-0.91%) |
Jul 23, 2014 | 26.21 | 26.37 | 26.07 | 26.18 | 104,075 | -0.03(-0.13%) |
Jul 22, 2014 | 26.16 | 26.50 | 26.15 | 26.22 | 164,628 | +0.22(+0.86%) |
Jul 21, 2014 | 25.84 | 26.09 | 25.73 | 25.99 | 155,321 | -0.02(-0.06%) |
Jul 18, 2014 | 25.35 | 26.12 | 25.35 | 26.01 | 230,087 | +0.66(+2.61%) |
Jul 17, 2014 | 25.40 | 25.77 | 25.33 | 25.35 | 167,314 | -0.25(-0.97%) |
Jul 16, 2014 | 25.84 | 25.91 | 25.44 | 25.60 | 171,564 | -0.05(-0.19%) |
Jul 15, 2014 | 26.17 | 26.26 | 25.59 | 25.65 | 158,657 | -0.54(-2.08%) |
Jul 14, 2014 | 26.24 | 26.26 | 26.04 | 26.19 | 104,017 | +0.18(+0.70%) |
Jul 11, 2014 | 26.27 | 26.31 | 25.89 | 26.01 | 121,502 | -0.21(-0.79%) |
Jul 10, 2014 | 26.10 | 26.37 | 25.88 | 26.22 | 254,594 | -0.26(-0.97%) |
Jul 09, 2014 | 26.81 | 26.88 | 26.45 | 26.47 | 130,361 | -0.19(-0.71%) |
Jul 08, 2014 | 26.58 | 26.75 | 26.45 | 26.66 | 189,957 | +0.07(+0.25%) |
Jul 07, 2014 | 26.90 | 27.02 | 26.55 | 26.59 | 156,628 | -0.32(-1.20%) |
Jul 03, 2014 | 27.15 | 26.92 | 26.92 | 26.92 | 91,561 | -0.26(-0.97%) |
Jul 02, 2014 | 27.71 | 27.71 | 27.07 | 27.18 | 139,039 | -0.54(-1.94%) |
Jul 01, 2014 | 27.42 | 28.07 | 27.31 | 27.72 | 355,604 | +0.28(+1.02%) |
Jun 30, 2014 | 27.11 | 27.47 | 26.93 | 27.44 | 159,083 | +0.21(+0.79%) |
Jun 27, 2014 | 26.59 | 27.25 | 26.59 | 27.22 | 307,963 | +0.48(+1.79%) |
Jun 26, 2014 | 26.74 | 26.81 | 26.57 | 26.74 | 122,990 | +0.05(+0.19%) |
Jun 25, 2014 | 26.19 | 26.71 | 26.19 | 26.69 | 119,054 | +0.42(+1.60%) |
Jun 24, 2014 | 26.26 | 26.71 | 26.19 | 26.27 | 113,754 | +0.05(+0.19%) |
Jun 23, 2014 | 26.59 | 26.72 | 26.15 | 26.22 | 167,250 | -0.32(-1.21%) |
Jun 20, 2014 | 26.69 | 26.75 | 26.24 | 26.55 | 341,515 | -0.16(-0.59%) |
Jun 19, 2014 | 26.49 | 26.73 | 26.37 | 26.70 | 133,316 | +0.27(+1.03%) |
Jun 18, 2014 | 26.16 | 26.45 | 26.08 | 26.43 | 157,180 | +0.35(+1.33%) |
Jun 17, 2014 | 25.88 | 26.37 | 25.88 | 26.08 | 135,518 | +0.07(+0.25%) |
Jun 16, 2014 | 25.79 | 26.12 | 25.71 | 26.02 | 156,419 | +0.12(+0.48%) |
Jun 13, 2014 | 25.68 | 25.96 | 25.60 | 25.89 | 120,890 | +0.25(+0.97%) |
Jun 12, 2014 | 25.30 | 25.67 | 25.08 | 25.65 | 143,611 | +0.27(+1.07%) |
Jun 11, 2014 | 25.23 | 25.37 | 24.95 | 25.37 | 137,284 | +0.02(+0.10%) |
Jun 10, 2014 | 25.37 | 25.51 | 25.20 | 25.35 | 87,907 | -0.04(-0.16%) |
Jun 06, 2014 | 25.49 | 25.59 | 25.28 | 25.39 | 165,971 | +0.00(+0.00%) |
Jun 05, 2014 | 24.70 | 25.39 | 24.48 | 25.39 | 179,637 | +0.78(+3.19%) |
Jun 04, 2014 | 24.38 | 24.61 | 24.28 | 24.61 | 150,038 | +0.25(+1.02%) |
Jun 03, 2014 | 24.67 | 24.67 | 24.28 | 24.36 | 154,637 | -0.33(-1.34%) |