Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.02 | 25.95 | 25.95 | 25.95 | 282,748 | +0.04(+0.15%) |
Aug 28, 2014 | 25.87 | 25.98 | 25.76 | 25.91 | 403,359 | -0.06(-0.23%) |
Aug 27, 2014 | 27.27 | 27.32 | 25.79 | 25.97 | 752,899 | -1.28(-4.69%) |
Aug 26, 2014 | 26.62 | 27.35 | 26.56 | 27.24 | 436,177 | +0.67(+2.53%) |
Aug 25, 2014 | 26.86 | 27.14 | 26.55 | 26.57 | 229,415 | -0.17(-0.62%) |
Aug 22, 2014 | 26.70 | 27.00 | 26.64 | 26.74 | 238,475 | -0.00(-0.02%) |
Aug 21, 2014 | 26.07 | 26.73 | 25.73 | 26.74 | 319,901 | +0.68(+2.59%) |
Aug 20, 2014 | 26.41 | 26.43 | 25.97 | 26.07 | 243,587 | -0.50(-1.89%) |
Aug 19, 2014 | 26.54 | 26.54 | 26.37 | 26.57 | 173,175 | +0.07(+0.26%) |
Aug 18, 2014 | 26.24 | 26.48 | 26.13 | 26.50 | 457,062 | +0.58(+2.24%) |
Aug 15, 2014 | 26.31 | 26.51 | 25.70 | 25.92 | 384,388 | -0.16(-0.61%) |
Aug 14, 2014 | 26.43 | 26.43 | 25.93 | 26.08 | 289,901 | -0.42(-1.57%) |
Aug 13, 2014 | 26.25 | 26.54 | 26.18 | 26.49 | 313,649 | +0.26(+0.97%) |
Aug 12, 2014 | 26.70 | 26.89 | 26.12 | 26.24 | 259,323 | -0.53(-1.97%) |
Aug 11, 2014 | 26.55 | 26.99 | 26.35 | 26.76 | 229,373 | +0.38(+1.44%) |
Aug 08, 2014 | 25.98 | 26.53 | 25.93 | 26.38 | 345,390 | +0.39(+1.48%) |
Aug 07, 2014 | 26.12 | 26.49 | 25.74 | 26.00 | 456,235 | -0.04(-0.13%) |
Aug 06, 2014 | 25.09 | 26.04 | 24.97 | 26.03 | 629,470 | +0.65(+2.56%) |
Aug 05, 2014 | 25.14 | 25.69 | 24.86 | 25.38 | 410,935 | +0.10(+0.40%) |
Aug 04, 2014 | 24.95 | 25.38 | 24.74 | 25.28 | 493,791 | +0.49(+1.96%) |
Aug 01, 2014 | 24.63 | 24.93 | 24.48 | 24.79 | 369,002 | +0.18(+0.71%) |
Jul 31, 2014 | 24.68 | 25.00 | 24.59 | 24.62 | 513,873 | -0.48(-1.92%) |
Jul 30, 2014 | 24.92 | 25.27 | 24.74 | 25.10 | 306,249 | +0.37(+1.48%) |
Jul 29, 2014 | 24.64 | 25.03 | 24.61 | 24.73 | 294,204 | +0.09(+0.37%) |
Jul 28, 2014 | 24.63 | 24.99 | 24.32 | 24.64 | 418,356 | +0.03(+0.10%) |
Jul 25, 2014 | 24.55 | 24.77 | 24.45 | 24.62 | 454,456 | -0.09(-0.37%) |
Jul 24, 2014 | 24.65 | 24.78 | 24.31 | 24.71 | 857,147 | +0.07(+0.26%) |
Jul 23, 2014 | 25.04 | 25.16 | 24.59 | 24.64 | 310,428 | -0.43(-1.72%) |
Jul 22, 2014 | 25.11 | 25.37 | 24.86 | 25.07 | 254,000 | +0.12(+0.46%) |
Jul 21, 2014 | 24.89 | 25.07 | 24.72 | 24.96 | 229,385 | -0.08(-0.30%) |
Jul 18, 2014 | 24.40 | 25.13 | 24.40 | 25.03 | 319,292 | +0.57(+2.33%) |
Jul 17, 2014 | 24.87 | 25.02 | 24.42 | 24.46 | 326,726 | -0.58(-2.30%) |
Jul 16, 2014 | 25.40 | 25.40 | 24.96 | 25.04 | 334,122 | -0.15(-0.58%) |
Jul 15, 2014 | 25.56 | 25.69 | 24.84 | 25.19 | 284,334 | -0.33(-1.30%) |
Jul 14, 2014 | 25.47 | 25.66 | 25.39 | 25.52 | 213,650 | +0.36(+1.41%) |
Jul 11, 2014 | 25.27 | 25.38 | 24.95 | 25.16 | 287,812 | -0.14(-0.53%) |
Jul 10, 2014 | 25.31 | 25.63 | 25.22 | 25.30 | 316,370 | -0.55(-2.11%) |
Jul 09, 2014 | 26.01 | 26.07 | 25.73 | 25.84 | 281,688 | -0.10(-0.39%) |
Jul 08, 2014 | 26.20 | 26.33 | 25.84 | 25.94 | 384,773 | -0.34(-1.28%) |
Jul 07, 2014 | 26.62 | 26.87 | 26.18 | 26.28 | 357,623 | -0.51(-1.89%) |
Jul 03, 2014 | 26.71 | 26.78 | 26.78 | 26.78 | 203,275 | +0.20(+0.73%) |
Jul 02, 2014 | 26.67 | 26.93 | 26.52 | 26.59 | 547,493 | -0.03(-0.09%) |
Jul 01, 2014 | 26.14 | 26.77 | 26.01 | 26.61 | 591,461 | +0.63(+2.43%) |
Jun 30, 2014 | 25.96 | 26.16 | 25.44 | 25.98 | 1,005,164 | -0.04(-0.15%) |
Jun 27, 2014 | 25.13 | 26.08 | 25.13 | 26.02 | 789,391 | +0.71(+2.79%) |
Jun 26, 2014 | 25.28 | 25.46 | 25.01 | 25.32 | 329,454 | +0.05(+0.18%) |
Jun 25, 2014 | 25.00 | 25.29 | 24.86 | 25.27 | 415,785 | +0.04(+0.18%) |
Jun 24, 2014 | 25.35 | 25.90 | 25.20 | 25.23 | 613,425 | -0.24(-0.92%) |
Jun 23, 2014 | 25.58 | 25.73 | 25.21 | 25.46 | 259,920 | -0.12(-0.49%) |
Jun 20, 2014 | 25.36 | 25.70 | 25.34 | 25.59 | 878,549 | +0.16(+0.63%) |
Jun 19, 2014 | 25.51 | 25.81 | 25.27 | 25.43 | 300,397 | -0.03(-0.12%) |
Jun 18, 2014 | 25.01 | 25.53 | 24.83 | 25.46 | 499,918 | +0.50(+2.00%) |
Jun 17, 2014 | 25.23 | 25.39 | 24.65 | 24.96 | 856,138 | -0.29(-1.15%) |
Jun 16, 2014 | 25.72 | 26.14 | 25.09 | 25.25 | 700,654 | -0.48(-1.87%) |
Jun 13, 2014 | 25.91 | 26.04 | 25.55 | 25.73 | 618,593 | -0.07(-0.29%) |
Jun 12, 2014 | 26.22 | 26.32 | 25.68 | 25.80 | 764,860 | -0.44(-1.66%) |
Jun 11, 2014 | 27.48 | 27.48 | 26.16 | 26.24 | 524,223 | -1.41(-5.10%) |
Jun 10, 2014 | 28.02 | 28.19 | 27.52 | 27.65 | 326,749 | -0.22(-0.77%) |
Jun 06, 2014 | 27.66 | 27.96 | 27.47 | 27.86 | 351,809 | +0.42(+1.51%) |
Jun 05, 2014 | 26.45 | 27.65 | 26.38 | 27.45 | 525,104 | +1.07(+4.04%) |
Jun 04, 2014 | 26.24 | 26.43 | 26.07 | 26.38 | 382,939 | +0.11(+0.42%) |
Jun 03, 2014 | 26.01 | 26.47 | 25.92 | 26.27 | 411,092 | +0.20(+0.77%) |