Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.51 | 26.58 | 26.58 | 26.58 | 42,884 | +0.13(+0.48%) |
Aug 28, 2014 | 26.49 | 26.51 | 26.41 | 26.45 | 66,566 | -0.23(-0.86%) |
Aug 27, 2014 | 26.58 | 26.73 | 26.58 | 26.68 | 65,742 | +0.11(+0.40%) |
Aug 26, 2014 | 26.45 | 26.57 | 26.45 | 26.57 | 45,178 | +0.11(+0.40%) |
Aug 25, 2014 | 26.32 | 26.49 | 26.32 | 26.47 | 54,331 | +0.15(+0.58%) |
Aug 22, 2014 | 26.51 | 26.51 | 26.41 | 26.31 | 116,913 | -0.04(-0.16%) |
Aug 21, 2014 | 26.33 | 26.39 | 26.33 | 26.35 | 106,873 | +0.02(+0.08%) |
Aug 20, 2014 | 26.26 | 26.40 | 26.26 | 26.33 | 80,826 | +0.00(+0.00%) |
Aug 19, 2014 | 26.27 | 26.37 | 26.27 | 26.33 | 74,149 | +0.09(+0.32%) |
Aug 18, 2014 | 25.99 | 26.25 | 25.99 | 26.25 | 1,623,202 | +0.16(+0.63%) |
Aug 15, 2014 | 26.19 | 26.19 | 25.90 | 26.08 | 73,241 | +0.03(+0.12%) |
Aug 14, 2014 | 26.10 | 26.10 | 25.99 | 26.05 | 37,689 | +0.01(+0.04%) |
Aug 13, 2014 | 26.28 | 26.28 | 26.03 | 26.04 | 113,894 | +0.05(+0.18%) |
Aug 12, 2014 | 25.99 | 26.00 | 25.97 | 25.99 | 60,836 | -0.06(-0.24%) |
Aug 11, 2014 | 25.93 | 26.06 | 25.85 | 26.06 | 46,820 | +0.19(+0.74%) |
Aug 08, 2014 | 25.68 | 25.82 | 25.65 | 25.87 | 44,264 | +0.31(+1.21%) |
Aug 07, 2014 | 25.76 | 25.76 | 25.53 | 25.56 | 110,729 | -0.20(-0.78%) |
Aug 06, 2014 | 25.84 | 25.91 | 25.76 | 25.76 | 151,645 | -0.24(-0.92%) |
Aug 05, 2014 | 26.10 | 26.19 | 25.91 | 26.00 | 64,455 | -0.45(-1.71%) |
Aug 04, 2014 | 26.28 | 26.50 | 26.27 | 26.45 | 50,426 | +0.26(+0.97%) |
Aug 01, 2014 | 26.08 | 26.28 | 25.87 | 26.20 | 67,847 | +0.20(+0.78%) |
Jul 31, 2014 | 26.18 | 26.18 | 25.81 | 25.99 | 154,307 | -0.37(-1.41%) |
Jul 30, 2014 | 26.51 | 26.52 | 26.26 | 26.36 | 50,778 | -0.14(-0.53%) |
Jul 29, 2014 | 26.71 | 26.77 | 26.50 | 26.50 | 104,484 | -0.34(-1.27%) |
Jul 28, 2014 | 26.62 | 26.85 | 26.62 | 26.84 | 48,487 | +0.14(+0.51%) |
Jul 25, 2014 | 26.77 | 26.77 | 26.63 | 26.71 | 46,499 | -0.12(-0.45%) |
Jul 24, 2014 | 26.77 | 26.88 | 26.77 | 26.83 | 40,610 | +0.16(+0.61%) |
Jul 23, 2014 | 26.78 | 26.78 | 26.64 | 26.67 | 51,964 | +0.02(+0.07%) |
Jul 22, 2014 | 26.47 | 26.66 | 26.47 | 26.65 | 183,707 | +0.27(+1.03%) |
Jul 21, 2014 | 26.19 | 26.45 | 26.19 | 26.38 | 67,811 | +0.23(+0.87%) |
Jul 18, 2014 | 26.08 | 26.33 | 25.94 | 26.15 | 184,997 | +0.35(+1.34%) |
Jul 17, 2014 | 26.07 | 26.17 | 25.79 | 25.80 | 265,557 | -0.57(-2.18%) |
Jul 16, 2014 | 26.29 | 26.43 | 26.29 | 26.38 | 494,659 | +0.16(+0.61%) |
Jul 15, 2014 | 26.20 | 26.27 | 26.11 | 26.22 | 57,321 | -0.08(-0.29%) |
Jul 14, 2014 | 26.29 | 26.31 | 26.22 | 26.29 | 58,410 | +0.21(+0.81%) |
Jul 11, 2014 | 26.12 | 26.14 | 26.00 | 26.08 | 66,475 | +0.06(+0.25%) |
Jul 10, 2014 | 25.82 | 26.09 | 25.82 | 26.02 | 87,910 | -0.05(-0.20%) |
Jul 09, 2014 | 25.95 | 26.22 | 25.95 | 26.07 | 183,750 | +0.15(+0.57%) |
Jul 08, 2014 | 26.12 | 26.12 | 25.92 | 25.92 | 62,674 | -0.12(-0.47%) |
Jul 07, 2014 | 25.94 | 26.08 | 25.94 | 26.05 | 73,783 | +0.03(+0.12%) |
Jul 03, 2014 | 25.76 | 26.01 | 26.01 | 26.01 | 12,413 | +0.19(+0.72%) |
Jul 02, 2014 | 25.85 | 26.05 | 25.76 | 25.83 | 90,094 | -0.11(-0.41%) |
Jul 01, 2014 | 26.05 | 26.05 | 25.88 | 25.93 | 348,165 | +0.06(+0.23%) |
Jun 30, 2014 | 25.82 | 25.89 | 25.79 | 25.88 | 66,285 | +0.05(+0.21%) |
Jun 27, 2014 | 25.93 | 25.94 | 25.79 | 25.82 | 71,539 | -0.02(-0.06%) |
Jun 26, 2014 | 25.91 | 25.91 | 25.74 | 25.84 | 105,299 | +0.04(+0.14%) |
Jun 25, 2014 | 25.89 | 25.91 | 25.79 | 25.80 | 75,413 | -0.01(-0.02%) |
Jun 24, 2014 | 26.07 | 26.13 | 25.77 | 25.81 | 683,949 | -0.21(-0.83%) |
Jun 23, 2014 | 26.09 | 26.09 | 25.91 | 26.02 | 81,904 | -0.09(-0.34%) |
Jun 20, 2014 | 26.15 | 26.15 | 26.02 | 26.11 | 67,551 | -0.07(-0.26%) |
Jun 19, 2014 | 26.34 | 26.36 | 26.11 | 26.18 | 69,778 | -0.19(-0.71%) |
Jun 18, 2014 | 25.88 | 26.37 | 25.88 | 26.37 | 54,702 | +0.47(+1.82%) |
Jun 17, 2014 | 25.97 | 25.99 | 25.89 | 25.90 | 63,072 | -0.08(-0.30%) |
Jun 16, 2014 | 26.10 | 26.10 | 25.89 | 25.97 | 83,162 | +0.03(+0.10%) |
Jun 13, 2014 | 26.04 | 26.08 | 25.91 | 25.95 | 112,368 | -0.03(-0.10%) |
Jun 12, 2014 | 25.99 | 26.14 | 25.89 | 25.97 | 83,411 | -0.12(-0.44%) |
Jun 11, 2014 | 26.10 | 26.16 | 25.97 | 26.09 | 87,380 | -0.12(-0.46%) |
Jun 10, 2014 | 26.13 | 26.22 | 26.02 | 26.21 | 77,566 | +0.12(+0.45%) |
Jun 06, 2014 | 26.08 | 26.11 | 26.02 | 26.09 | 87,588 | +0.21(+0.82%) |
Jun 05, 2014 | 25.74 | 25.89 | 25.64 | 25.88 | 118,502 | +0.26(+1.02%) |
Jun 04, 2014 | 25.65 | 25.67 | 25.54 | 25.62 | 163,202 | -0.10(-0.41%) |
Jun 03, 2014 | 25.70 | 25.74 | 25.64 | 25.72 | 78,767 | +0.06(+0.24%) |