Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.31 | 28.48 | 28.48 | 28.48 | 493,600 | -0.93(-3.16%) |
Aug 28, 2014 | 27.00 | 29.92 | 27.00 | 29.41 | 2,647,606 | +1.71(+6.17%) |
Aug 27, 2014 | 28.46 | 28.46 | 27.67 | 27.70 | 646,249 | -0.65(-2.29%) |
Aug 26, 2014 | 28.24 | 28.76 | 28.24 | 28.35 | 502,814 | -0.15(-0.53%) |
Aug 25, 2014 | 28.60 | 28.86 | 28.45 | 28.50 | 298,513 | +0.00(+0.00%) |
Aug 22, 2014 | 28.27 | 28.67 | 28.26 | 28.50 | 395,621 | +0.19(+0.67%) |
Aug 21, 2014 | 28.89 | 28.96 | 28.03 | 28.31 | 907,243 | -0.57(-1.97%) |
Aug 20, 2014 | 28.84 | 29.16 | 28.74 | 28.88 | 394,298 | -0.17(-0.59%) |
Aug 19, 2014 | 29.27 | 29.52 | 28.74 | 29.05 | 600,079 | -0.18(-0.62%) |
Aug 18, 2014 | 29.92 | 30.09 | 29.20 | 29.23 | 983,926 | -1.01(-3.34%) |
Aug 15, 2014 | 30.17 | 30.41 | 30.17 | 30.24 | 243,406 | +0.09(+0.30%) |
Aug 14, 2014 | 30.20 | 30.33 | 30.00 | 30.15 | 182,695 | -0.03(-0.10%) |
Aug 13, 2014 | 29.97 | 30.31 | 29.91 | 30.18 | 316,342 | +0.29(+0.97%) |
Aug 12, 2014 | 29.54 | 29.96 | 29.23 | 29.89 | 315,055 | +0.20(+0.67%) |
Aug 11, 2014 | 28.98 | 30.08 | 28.91 | 29.69 | 616,407 | +0.93(+3.23%) |
Aug 08, 2014 | 28.56 | 29.05 | 28.50 | 28.76 | 255,666 | +0.16(+0.56%) |
Aug 07, 2014 | 29.28 | 29.47 | 28.53 | 28.60 | 469,593 | -0.59(-2.02%) |
Aug 06, 2014 | 28.93 | 29.27 | 28.81 | 29.19 | 399,453 | +0.09(+0.31%) |
Aug 05, 2014 | 28.94 | 29.11 | 28.76 | 29.10 | 583,233 | +0.12(+0.41%) |
Aug 04, 2014 | 28.99 | 29.14 | 28.74 | 28.98 | 519,738 | +0.02(+0.07%) |
Aug 01, 2014 | 28.88 | 29.16 | 28.47 | 28.96 | 791,559 | -0.02(-0.07%) |
Jul 31, 2014 | 28.79 | 29.24 | 28.22 | 28.98 | 817,220 | -0.10(-0.34%) |
Jul 30, 2014 | 29.54 | 29.80 | 29.01 | 29.08 | 633,167 | -0.36(-1.22%) |
Jul 29, 2014 | 30.08 | 30.38 | 29.43 | 29.44 | 573,889 | -0.65(-2.16%) |
Jul 28, 2014 | 30.60 | 30.77 | 29.99 | 30.09 | 658,558 | -0.51(-1.67%) |
Jul 25, 2014 | 30.37 | 31.00 | 30.00 | 30.60 | 1,300,115 | -1.13(-3.56%) |
Jul 24, 2014 | 32.00 | 32.23 | 31.64 | 31.73 | 334,736 | -0.33(-1.03%) |
Jul 23, 2014 | 31.99 | 32.15 | 31.66 | 32.06 | 189,491 | -0.01(-0.03%) |
Jul 22, 2014 | 32.30 | 32.51 | 32.01 | 32.07 | 208,932 | -0.18(-0.56%) |
Jul 21, 2014 | 32.17 | 32.40 | 32.03 | 32.25 | 472,107 | +0.05(+0.16%) |
Jul 18, 2014 | 31.82 | 32.20 | 31.48 | 32.20 | 655,480 | +0.33(+1.04%) |
Jul 17, 2014 | 31.30 | 32.07 | 30.92 | 31.87 | 1,764,058 | +0.86(+2.77%) |
Jul 16, 2014 | 31.26 | 31.26 | 30.54 | 31.01 | 281,991 | +0.06(+0.19%) |
Jul 15, 2014 | 31.21 | 31.38 | 30.50 | 30.95 | 377,046 | -0.32(-1.02%) |
Jul 14, 2014 | 31.43 | 31.61 | 30.80 | 31.27 | 606,383 | -0.05(-0.16%) |
Jul 11, 2014 | 31.25 | 31.68 | 31.05 | 31.32 | 311,154 | -0.02(-0.06%) |
Jul 10, 2014 | 30.98 | 31.70 | 30.84 | 31.34 | 359,426 | -0.31(-0.98%) |
Jul 09, 2014 | 31.28 | 31.76 | 31.28 | 31.65 | 599,729 | +0.84(+2.73%) |
Jul 08, 2014 | 31.12 | 31.29 | 30.58 | 30.81 | 371,838 | -0.44(-1.41%) |
Jul 07, 2014 | 31.04 | 31.58 | 31.03 | 31.25 | 460,814 | -0.04(-0.13%) |
Jul 03, 2014 | 31.44 | 31.29 | 31.29 | 31.29 | 363,400 | -0.14(-0.45%) |
Jul 02, 2014 | 31.55 | 31.74 | 31.19 | 31.43 | 663,011 | -0.03(-0.10%) |
Jul 01, 2014 | 32.25 | 32.61 | 31.39 | 31.46 | 914,368 | -0.60(-1.87%) |
Jun 30, 2014 | 32.15 | 32.15 | 31.69 | 32.06 | 1,638,642 | -0.01(-0.03%) |
Jun 27, 2014 | 32.38 | 32.56 | 31.85 | 32.07 | 1,504,730 | -0.32(-0.99%) |
Jun 26, 2014 | 32.10 | 32.42 | 31.99 | 32.39 | 507,031 | +0.53(+1.66%) |
Jun 25, 2014 | 31.70 | 32.01 | 31.69 | 31.86 | 151,276 | +0.18(+0.57%) |
Jun 24, 2014 | 32.14 | 32.31 | 31.56 | 31.68 | 702,512 | -0.69(-2.13%) |
Jun 23, 2014 | 32.10 | 32.41 | 31.78 | 32.37 | 357,912 | +0.23(+0.72%) |
Jun 20, 2014 | 31.95 | 32.20 | 31.91 | 32.14 | 486,051 | +0.21(+0.66%) |
Jun 19, 2014 | 32.10 | 32.12 | 31.60 | 31.93 | 429,681 | -0.06(-0.19%) |
Jun 18, 2014 | 31.19 | 32.01 | 31.19 | 31.99 | 555,908 | +0.69(+2.20%) |
Jun 17, 2014 | 30.85 | 31.33 | 30.85 | 31.30 | 520,028 | +0.28(+0.90%) |
Jun 16, 2014 | 31.01 | 31.21 | 30.74 | 31.02 | 658,553 | -0.01(-0.03%) |
Jun 13, 2014 | 30.57 | 31.15 | 30.57 | 31.03 | 455,376 | +0.43(+1.41%) |
Jun 12, 2014 | 30.90 | 31.06 | 30.55 | 30.60 | 817,320 | +0.19(+0.62%) |
Jun 11, 2014 | 30.41 | 30.67 | 30.22 | 30.41 | 417,081 | -0.04(-0.13%) |
Jun 10, 2014 | 30.51 | 30.76 | 30.29 | 30.45 | 619,995 | -0.35(-1.14%) |
Jun 06, 2014 | 30.15 | 30.81 | 30.07 | 30.80 | 694,102 | +0.83(+2.77%) |
Jun 05, 2014 | 29.50 | 30.00 | 29.37 | 29.97 | 698,091 | +0.47(+1.59%) |
Jun 04, 2014 | 29.46 | 29.59 | 29.10 | 29.50 | 263,764 | +0.07(+0.24%) |
Jun 03, 2014 | 29.04 | 29.57 | 28.98 | 29.43 | 644,672 | +0.17(+0.58%) |