Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.82 | 25.74 | 25.74 | 25.74 | 2,554,002 | -0.06(-0.25%) |
Aug 28, 2014 | 25.70 | 25.93 | 25.53 | 25.80 | 849,939 | +0.00(+0.02%) |
Aug 27, 2014 | 25.92 | 25.96 | 25.80 | 25.80 | 759,696 | -0.02(-0.07%) |
Aug 26, 2014 | 25.97 | 26.12 | 25.82 | 25.82 | 712,937 | -0.11(-0.44%) |
Aug 25, 2014 | 25.83 | 26.03 | 25.75 | 25.93 | 716,519 | +0.27(+1.06%) |
Aug 22, 2014 | 25.86 | 25.87 | 25.55 | 25.66 | 1,356,350 | -0.25(-0.96%) |
Aug 21, 2014 | 25.79 | 26.06 | 25.69 | 25.91 | 1,077,394 | +0.21(+0.81%) |
Aug 20, 2014 | 25.69 | 25.78 | 25.60 | 25.70 | 1,417,402 | -0.00(-0.02%) |
Aug 19, 2014 | 25.62 | 25.75 | 25.62 | 25.70 | 761,932 | +0.10(+0.38%) |
Aug 18, 2014 | 25.28 | 25.66 | 25.18 | 25.61 | 1,536,828 | +0.52(+2.06%) |
Aug 15, 2014 | 25.23 | 25.34 | 24.88 | 25.09 | 1,028,165 | -0.11(-0.44%) |
Aug 14, 2014 | 25.18 | 25.36 | 25.15 | 25.20 | 1,355,359 | +0.10(+0.39%) |
Aug 13, 2014 | 24.84 | 25.16 | 24.84 | 25.10 | 645,522 | +0.34(+1.39%) |
Aug 12, 2014 | 24.82 | 25.01 | 24.69 | 24.76 | 1,479,724 | -0.13(-0.53%) |
Aug 11, 2014 | 24.82 | 25.11 | 24.75 | 24.89 | 1,215,544 | +0.23(+0.92%) |
Aug 08, 2014 | 24.15 | 24.64 | 24.15 | 24.66 | 1,052,545 | +0.55(+2.30%) |
Aug 07, 2014 | 24.40 | 24.46 | 24.05 | 24.11 | 1,000,713 | -0.14(-0.56%) |
Aug 06, 2014 | 24.01 | 24.39 | 24.01 | 24.24 | 1,295,208 | -0.04(-0.16%) |
Aug 05, 2014 | 24.42 | 24.69 | 24.15 | 24.28 | 1,414,742 | -0.35(-1.41%) |
Aug 04, 2014 | 24.46 | 24.67 | 24.06 | 24.63 | 1,703,974 | +0.21(+0.84%) |
Aug 01, 2014 | 24.44 | 24.47 | 23.95 | 24.42 | 1,903,807 | -0.10(-0.40%) |
Jul 31, 2014 | 24.91 | 25.23 | 24.52 | 24.52 | 1,306,858 | -0.62(-2.45%) |
Jul 30, 2014 | 25.48 | 25.76 | 25.01 | 25.14 | 1,996,083 | -0.47(-1.83%) |
Jul 29, 2014 | 25.45 | 26.08 | 25.45 | 25.61 | 1,951,455 | -0.34(-1.32%) |
Jul 28, 2014 | 26.31 | 26.36 | 25.86 | 25.95 | 1,138,847 | -0.41(-1.54%) |
Jul 25, 2014 | 26.35 | 26.56 | 26.26 | 26.35 | 618,765 | -0.06(-0.22%) |
Jul 24, 2014 | 26.41 | 26.62 | 26.38 | 26.41 | 736,792 | -0.06(-0.21%) |
Jul 23, 2014 | 26.55 | 26.66 | 26.37 | 26.47 | 673,027 | -0.06(-0.23%) |
Jul 22, 2014 | 26.48 | 26.64 | 26.42 | 26.53 | 1,148,048 | +0.14(+0.53%) |
Jul 21, 2014 | 25.90 | 26.52 | 25.90 | 26.39 | 1,208,575 | +0.37(+1.41%) |
Jul 18, 2014 | 26.05 | 26.33 | 25.95 | 26.02 | 1,577,975 | +0.05(+0.18%) |
Jul 17, 2014 | 26.40 | 26.47 | 25.91 | 25.98 | 1,158,182 | -0.56(-2.13%) |
Jul 16, 2014 | 26.47 | 26.61 | 26.23 | 26.54 | 1,495,356 | +0.15(+0.57%) |
Jul 15, 2014 | 26.65 | 26.71 | 26.19 | 26.39 | 1,098,730 | -0.21(-0.77%) |
Jul 14, 2014 | 26.65 | 26.83 | 26.48 | 26.60 | 931,107 | +0.19(+0.70%) |
Jul 11, 2014 | 26.58 | 26.72 | 26.37 | 26.41 | 732,264 | -0.17(-0.64%) |
Jul 10, 2014 | 26.35 | 26.75 | 26.33 | 26.58 | 717,445 | -0.19(-0.70%) |
Jul 09, 2014 | 26.84 | 26.92 | 26.74 | 26.77 | 570,102 | +0.01(+0.05%) |
Jul 08, 2014 | 27.12 | 27.30 | 26.66 | 26.76 | 2,066,134 | -0.56(-2.04%) |
Jul 07, 2014 | 27.39 | 27.47 | 27.10 | 27.31 | 1,924,451 | -0.20(-0.73%) |
Jul 03, 2014 | 27.18 | 27.51 | 27.51 | 27.51 | 6,371,262 | +0.41(+1.51%) |
Jul 02, 2014 | 27.07 | 27.44 | 27.02 | 27.11 | 1,189,224 | +0.04(+0.16%) |
Jul 01, 2014 | 26.85 | 27.21 | 26.85 | 27.06 | 1,760,135 | +0.29(+1.10%) |
Jun 30, 2014 | 26.36 | 26.80 | 26.19 | 26.77 | 1,108,052 | +0.41(+1.56%) |
Jun 27, 2014 | 26.35 | 26.46 | 26.24 | 26.36 | 1,350,771 | -0.10(-0.36%) |
Jun 26, 2014 | 26.67 | 26.67 | 26.39 | 26.45 | 545,165 | -0.21(-0.79%) |
Jun 25, 2014 | 26.45 | 26.72 | 26.42 | 26.66 | 916,971 | +0.18(+0.68%) |
Jun 24, 2014 | 26.80 | 26.96 | 26.48 | 26.48 | 661,146 | -0.38(-1.40%) |
Jun 23, 2014 | 27.09 | 27.19 | 26.81 | 26.86 | 607,151 | -0.19(-0.70%) |
Jun 20, 2014 | 26.94 | 27.15 | 26.92 | 27.05 | 1,908,868 | +0.10(+0.39%) |
Jun 19, 2014 | 27.10 | 27.15 | 26.73 | 26.94 | 1,023,157 | -0.09(-0.33%) |
Jun 18, 2014 | 26.87 | 27.09 | 26.75 | 27.03 | 1,067,595 | +0.16(+0.58%) |
Jun 17, 2014 | 26.44 | 27.04 | 26.30 | 26.88 | 1,255,903 | +0.40(+1.51%) |
Jun 16, 2014 | 26.40 | 26.57 | 26.14 | 26.48 | 700,535 | +0.01(+0.04%) |
Jun 13, 2014 | 26.22 | 26.61 | 26.17 | 26.47 | 1,346,951 | +0.24(+0.93%) |
Jun 12, 2014 | 26.64 | 26.75 | 26.22 | 26.22 | 936,556 | -0.51(-1.90%) |
Jun 11, 2014 | 26.79 | 26.85 | 26.46 | 26.73 | 959,606 | -0.18(-0.67%) |
Jun 10, 2014 | 26.82 | 26.93 | 26.72 | 26.91 | 574,718 | +0.26(+0.96%) |
Jun 06, 2014 | 26.44 | 26.75 | 26.31 | 26.65 | 815,196 | +0.27(+1.03%) |
Jun 05, 2014 | 25.91 | 26.43 | 25.89 | 26.38 | 648,480 | +0.51(+1.98%) |
Jun 04, 2014 | 25.94 | 26.07 | 25.86 | 25.87 | 762,182 | -0.13(-0.51%) |
Jun 03, 2014 | 25.93 | 26.07 | 25.82 | 26.00 | 537,629 | -0.02(-0.09%) |