Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 27.35 | 27.15 | 27.15 | 27.15 | 27,745 | -0.12(-0.43%) |
Aug 28, 2014 | 27.34 | 27.70 | 27.14 | 27.27 | 24,612 | -0.18(-0.65%) |
Aug 27, 2014 | 27.34 | 27.70 | 27.50 | 27.45 | 23,464 | -0.05(-0.20%) |
Aug 26, 2014 | 27.56 | 27.70 | 27.28 | 27.50 | 31,410 | +0.06(+0.23%) |
Aug 25, 2014 | 26.95 | 27.61 | 26.90 | 27.44 | 31,485 | +0.73(+2.73%) |
Aug 22, 2014 | 25.61 | 26.73 | 25.42 | 26.71 | 50,923 | +0.94(+3.64%) |
Aug 21, 2014 | 25.80 | 25.91 | 25.17 | 25.77 | 56,471 | +0.02(+0.09%) |
Aug 20, 2014 | 26.04 | 26.04 | 24.72 | 25.75 | 42,443 | -0.20(-0.78%) |
Aug 19, 2014 | 25.29 | 26.11 | 25.29 | 25.95 | 18,820 | +0.26(+1.03%) |
Aug 18, 2014 | 25.43 | 25.80 | 24.80 | 25.69 | 32,580 | +0.46(+1.81%) |
Aug 15, 2014 | 25.43 | 25.43 | 24.67 | 25.23 | 41,442 | +0.12(+0.46%) |
Aug 14, 2014 | 25.07 | 25.27 | 25.04 | 25.11 | 6,045 | +0.20(+0.81%) |
Aug 13, 2014 | 24.72 | 25.36 | 24.52 | 24.91 | 17,267 | +0.64(+2.65%) |
Aug 12, 2014 | 24.58 | 24.73 | 24.27 | 24.27 | 10,341 | -0.39(-1.57%) |
Aug 11, 2014 | 24.84 | 24.84 | 24.56 | 24.66 | 11,103 | -0.08(-0.31%) |
Aug 08, 2014 | 24.46 | 24.80 | 24.46 | 24.73 | 8,302 | +0.32(+1.30%) |
Aug 07, 2014 | 24.19 | 24.71 | 23.78 | 24.42 | 14,041 | +0.35(+1.45%) |
Aug 06, 2014 | 23.53 | 24.36 | 23.53 | 24.07 | 41,918 | +0.43(+1.84%) |
Aug 05, 2014 | 23.44 | 23.79 | 23.44 | 23.63 | 16,109 | +0.19(+0.79%) |
Aug 04, 2014 | 23.50 | 23.86 | 23.44 | 23.45 | 40,268 | -0.03(-0.13%) |
Aug 01, 2014 | 23.53 | 24.06 | 23.44 | 23.48 | 24,000 | +0.03(+0.13%) |
Jul 31, 2014 | 24.22 | 24.39 | 23.44 | 23.45 | 28,635 | -0.81(-3.35%) |
Jul 30, 2014 | 24.36 | 24.36 | 24.22 | 24.26 | 13,241 | +0.02(+0.10%) |
Jul 29, 2014 | 24.25 | 24.51 | 24.22 | 24.24 | 20,011 | +0.00(+0.00%) |
Jul 28, 2014 | 24.53 | 24.53 | 24.23 | 24.24 | 13,284 | -0.22(-0.89%) |
Jul 25, 2014 | 24.44 | 25.38 | 24.44 | 24.46 | 17,884 | -0.14(-0.57%) |
Jul 24, 2014 | 25.21 | 25.43 | 24.56 | 24.60 | 16,736 | -0.55(-2.19%) |
Jul 23, 2014 | 25.32 | 25.72 | 25.06 | 25.15 | 27,922 | -0.05(-0.18%) |
Jul 22, 2014 | 24.87 | 25.40 | 24.87 | 25.19 | 36,991 | +0.40(+1.59%) |
Jul 21, 2014 | 24.83 | 25.15 | 24.72 | 24.80 | 21,055 | -0.23(-0.93%) |
Jul 18, 2014 | 24.80 | 25.24 | 24.70 | 25.03 | 38,347 | +0.09(+0.34%) |
Jul 17, 2014 | 25.01 | 25.07 | 24.80 | 24.94 | 20,714 | -0.19(-0.74%) |
Jul 16, 2014 | 25.28 | 25.42 | 25.04 | 25.13 | 15,174 | +0.10(+0.40%) |
Jul 15, 2014 | 25.29 | 25.80 | 24.89 | 25.03 | 22,871 | -0.40(-1.58%) |
Jul 14, 2014 | 25.44 | 25.86 | 25.20 | 25.43 | 35,267 | -0.01(-0.03%) |
Jul 11, 2014 | 25.56 | 25.56 | 24.96 | 25.44 | 30,556 | -0.18(-0.70%) |
Jul 10, 2014 | 26.02 | 26.08 | 25.42 | 25.62 | 32,745 | -0.99(-3.73%) |
Jul 09, 2014 | 26.55 | 26.81 | 26.43 | 26.61 | 18,678 | +0.19(+0.73%) |
Jul 08, 2014 | 26.70 | 26.89 | 26.35 | 26.42 | 18,501 | -0.14(-0.53%) |
Jul 07, 2014 | 26.70 | 27.60 | 26.25 | 26.56 | 32,881 | -0.12(-0.44%) |
Jul 03, 2014 | 27.30 | 26.67 | 26.67 | 26.67 | 11,356 | -0.53(-1.94%) |
Jul 02, 2014 | 28.03 | 28.03 | 27.12 | 27.20 | 24,855 | -0.70(-2.50%) |
Jul 01, 2014 | 26.25 | 28.55 | 26.10 | 27.90 | 63,418 | +2.05(+7.95%) |
Jun 30, 2014 | 25.17 | 26.87 | 24.88 | 25.84 | 115,007 | +0.58(+2.30%) |
Jun 27, 2014 | 24.72 | 25.34 | 24.72 | 25.26 | 46,828 | +0.38(+1.53%) |
Jun 26, 2014 | 24.83 | 25.12 | 24.64 | 24.88 | 10,815 | +0.18(+0.72%) |
Jun 25, 2014 | 25.26 | 25.33 | 24.60 | 24.70 | 48,544 | -0.64(-2.51%) |
Jun 24, 2014 | 26.14 | 26.58 | 25.29 | 25.34 | 31,334 | -0.70(-2.68%) |
Jun 23, 2014 | 26.90 | 27.87 | 25.90 | 26.04 | 38,613 | -0.71(-2.64%) |
Jun 20, 2014 | 26.84 | 27.10 | 26.50 | 26.74 | 25,054 | +0.12(+0.44%) |
Jun 19, 2014 | 26.47 | 27.10 | 26.14 | 26.63 | 25,058 | +0.25(+0.94%) |
Jun 18, 2014 | 26.49 | 26.66 | 25.91 | 26.38 | 15,398 | +0.07(+0.27%) |
Jun 17, 2014 | 26.06 | 26.54 | 25.88 | 26.31 | 25,910 | +0.19(+0.71%) |
Jun 16, 2014 | 26.93 | 27.91 | 25.63 | 26.12 | 69,708 | -1.06(-3.89%) |
Jun 13, 2014 | 27.57 | 27.79 | 27.00 | 27.18 | 12,315 | -0.19(-0.70%) |
Jun 12, 2014 | 27.60 | 27.60 | 27.07 | 27.37 | 13,444 | -0.17(-0.62%) |
Jun 11, 2014 | 28.01 | 28.39 | 27.27 | 27.54 | 25,184 | -0.76(-2.70%) |
Jun 10, 2014 | 28.51 | 28.53 | 28.21 | 28.31 | 14,753 | +0.66(+2.40%) |
Jun 06, 2014 | 26.96 | 27.82 | 26.96 | 27.64 | 21,724 | +0.91(+3.41%) |
Jun 05, 2014 | 25.00 | 27.06 | 25.00 | 26.73 | 19,154 | +1.74(+6.98%) |
Jun 04, 2014 | 24.43 | 25.44 | 24.43 | 24.99 | 27,747 | +0.34(+1.38%) |
Jun 03, 2014 | 24.76 | 25.37 | 24.11 | 24.65 | 32,617 | -0.35(-1.39%) |