Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.35 | 25.59 | 25.59 | 25.59 | 55,700 | +0.34(+1.35%) |
Aug 28, 2014 | 25.20 | 25.30 | 24.98 | 25.25 | 65,590 | -0.02(-0.08%) |
Aug 27, 2014 | 25.33 | 25.36 | 24.80 | 25.27 | 63,401 | +0.08(+0.32%) |
Aug 26, 2014 | 24.71 | 25.23 | 24.71 | 25.19 | 59,501 | +0.41(+1.65%) |
Aug 25, 2014 | 24.58 | 25.14 | 24.42 | 24.78 | 64,214 | +0.42(+1.72%) |
Aug 22, 2014 | 24.30 | 24.62 | 24.21 | 24.36 | 55,913 | +0.06(+0.25%) |
Aug 21, 2014 | 24.25 | 24.47 | 24.15 | 24.30 | 49,337 | +0.10(+0.41%) |
Aug 20, 2014 | 24.78 | 24.78 | 24.06 | 24.20 | 80,858 | -0.78(-3.12%) |
Aug 19, 2014 | 24.43 | 25.10 | 24.43 | 24.98 | 71,769 | +0.54(+2.21%) |
Aug 18, 2014 | 24.34 | 24.55 | 24.19 | 24.44 | 67,802 | +0.43(+1.79%) |
Aug 15, 2014 | 24.53 | 24.59 | 23.86 | 24.01 | 155,631 | -0.22(-0.91%) |
Aug 14, 2014 | 24.42 | 24.55 | 24.22 | 24.23 | 83,970 | -0.15(-0.62%) |
Aug 13, 2014 | 24.38 | 24.43 | 24.38 | 24.38 | 128,914 | +0.07(+0.29%) |
Aug 12, 2014 | 24.60 | 24.77 | 24.11 | 24.31 | 135,041 | -0.48(-1.94%) |
Aug 11, 2014 | 25.01 | 25.15 | 24.68 | 24.79 | 194,788 | -0.15(-0.60%) |
Aug 08, 2014 | 25.50 | 25.50 | 23.71 | 24.94 | 307,220 | -1.67(-6.28%) |
Aug 07, 2014 | 26.00 | 26.63 | 25.99 | 26.61 | 83,194 | +0.68(+2.62%) |
Aug 06, 2014 | 25.40 | 26.09 | 25.40 | 25.93 | 73,923 | +0.28(+1.09%) |
Aug 05, 2014 | 25.40 | 25.83 | 25.33 | 25.65 | 71,948 | +0.09(+0.35%) |
Aug 04, 2014 | 25.20 | 25.74 | 24.99 | 25.56 | 107,933 | +0.37(+1.47%) |
Aug 01, 2014 | 25.64 | 25.80 | 24.76 | 25.19 | 127,641 | -0.43(-1.68%) |
Jul 31, 2014 | 25.75 | 25.99 | 25.58 | 25.62 | 192,264 | -0.57(-2.18%) |
Jul 30, 2014 | 25.95 | 26.25 | 25.82 | 26.19 | 74,388 | +0.46(+1.79%) |
Jul 29, 2014 | 25.29 | 25.90 | 25.15 | 25.73 | 69,562 | +0.53(+2.10%) |
Jul 28, 2014 | 25.45 | 25.60 | 25.00 | 25.20 | 84,826 | -0.22(-0.87%) |
Jul 25, 2014 | 24.90 | 25.47 | 24.83 | 25.42 | 78,005 | +0.22(+0.87%) |
Jul 24, 2014 | 25.46 | 25.68 | 25.10 | 25.20 | 57,877 | -0.27(-1.06%) |
Jul 23, 2014 | 25.87 | 25.96 | 25.40 | 25.47 | 132,224 | -0.26(-1.01%) |
Jul 22, 2014 | 25.28 | 25.89 | 25.08 | 25.73 | 116,287 | +0.58(+2.31%) |
Jul 21, 2014 | 25.01 | 25.27 | 24.81 | 25.15 | 73,376 | -0.08(-0.32%) |
Jul 18, 2014 | 24.76 | 25.31 | 24.76 | 25.23 | 73,093 | +0.36(+1.45%) |
Jul 17, 2014 | 24.98 | 25.01 | 24.61 | 24.87 | 93,876 | -0.22(-0.88%) |
Jul 16, 2014 | 25.18 | 25.39 | 24.84 | 25.09 | 93,147 | +0.11(+0.44%) |
Jul 15, 2014 | 25.10 | 25.49 | 24.47 | 24.98 | 160,036 | -0.41(-1.61%) |
Jul 14, 2014 | 25.41 | 25.57 | 25.25 | 25.39 | 50,336 | +0.31(+1.24%) |
Jul 11, 2014 | 25.12 | 25.37 | 24.97 | 25.08 | 85,980 | -0.15(-0.59%) |
Jul 10, 2014 | 25.02 | 25.73 | 24.62 | 25.23 | 136,360 | -0.57(-2.21%) |
Jul 09, 2014 | 25.85 | 26.07 | 25.70 | 25.80 | 210,868 | -0.07(-0.27%) |
Jul 08, 2014 | 26.78 | 26.78 | 25.76 | 25.87 | 263,398 | -1.10(-4.08%) |
Jul 07, 2014 | 27.05 | 27.11 | 26.76 | 26.97 | 155,945 | -0.18(-0.66%) |
Jul 03, 2014 | 27.45 | 27.15 | 27.15 | 27.15 | 48,500 | -0.20(-0.73%) |
Jul 02, 2014 | 26.97 | 27.67 | 26.85 | 27.35 | 163,769 | +0.32(+1.18%) |
Jul 01, 2014 | 26.58 | 27.34 | 26.52 | 27.03 | 167,565 | +0.59(+2.23%) |
Jun 30, 2014 | 26.37 | 26.61 | 26.12 | 26.44 | 104,958 | -0.05(-0.19%) |
Jun 27, 2014 | 25.65 | 26.51 | 25.65 | 26.49 | 182,111 | +0.84(+3.27%) |
Jun 26, 2014 | 25.72 | 25.80 | 25.50 | 25.65 | 109,954 | +0.01(+0.04%) |
Jun 25, 2014 | 25.32 | 25.83 | 25.04 | 25.64 | 111,673 | +0.19(+0.75%) |
Jun 24, 2014 | 25.37 | 25.84 | 25.28 | 25.45 | 194,391 | -0.01(-0.04%) |
Jun 23, 2014 | 25.33 | 25.50 | 25.12 | 25.46 | 84,225 | +0.29(+1.15%) |
Jun 20, 2014 | 25.17 | 25.38 | 24.85 | 25.17 | 156,177 | +0.15(+0.60%) |
Jun 19, 2014 | 24.96 | 25.12 | 24.74 | 25.02 | 85,541 | +0.05(+0.20%) |
Jun 18, 2014 | 24.93 | 25.11 | 24.74 | 24.97 | 94,023 | -0.05(-0.20%) |
Jun 17, 2014 | 24.32 | 25.08 | 24.32 | 25.02 | 177,194 | +0.57(+2.33%) |
Jun 16, 2014 | 24.02 | 24.48 | 23.82 | 24.45 | 100,606 | +0.41(+1.71%) |
Jun 13, 2014 | 23.70 | 24.09 | 23.29 | 24.04 | 94,853 | +0.46(+1.95%) |
Jun 12, 2014 | 23.54 | 23.86 | 23.34 | 23.58 | 98,065 | +0.06(+0.26%) |
Jun 11, 2014 | 23.35 | 23.73 | 23.07 | 23.52 | 61,167 | +0.02(+0.09%) |
Jun 10, 2014 | 23.69 | 23.89 | 23.21 | 23.50 | 60,414 | +0.31(+1.34%) |
Jun 06, 2014 | 22.77 | 23.29 | 22.72 | 23.19 | 75,055 | +0.59(+2.61%) |
Jun 05, 2014 | 21.77 | 22.61 | 21.60 | 22.60 | 116,501 | +1.01(+4.68%) |
Jun 04, 2014 | 21.67 | 21.92 | 21.25 | 21.59 | 207,607 | -0.10(-0.46%) |
Jun 03, 2014 | 22.05 | 22.10 | 21.52 | 21.69 | 166,271 | -0.42(-1.90%) |