Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 34.10 | 34.16 | 34.16 | 34.16 | 151,200 | +0.24(+0.71%) |
Aug 28, 2014 | 33.97 | 33.99 | 33.88 | 33.91 | 100,920 | -0.13(-0.40%) |
Aug 27, 2014 | 34.03 | 34.12 | 34.00 | 34.05 | 71,190 | -0.11(-0.32%) |
Aug 26, 2014 | 34.03 | 34.23 | 34.03 | 34.16 | 206,822 | +0.04(+0.13%) |
Aug 25, 2014 | 34.13 | 34.15 | 34.09 | 34.12 | 59,586 | +0.02(+0.07%) |
Aug 22, 2014 | 33.95 | 34.25 | 33.95 | 34.09 | 271,094 | +0.08(+0.22%) |
Aug 21, 2014 | 33.98 | 34.03 | 33.88 | 34.02 | 191,312 | +0.01(+0.01%) |
Aug 20, 2014 | 33.68 | 34.02 | 33.66 | 34.01 | 292,612 | +0.60(+1.80%) |
Aug 19, 2014 | 33.30 | 33.42 | 33.30 | 33.41 | 55,702 | +0.23(+0.69%) |
Aug 18, 2014 | 33.18 | 33.22 | 33.18 | 33.18 | 144,264 | +0.14(+0.42%) |
Aug 15, 2014 | 33.30 | 33.30 | 32.96 | 33.04 | 319,476 | -0.08(-0.23%) |
Aug 14, 2014 | 33.09 | 33.17 | 33.05 | 33.12 | 65,014 | +0.00(+0.00%) |
Aug 13, 2014 | 33.08 | 33.19 | 33.05 | 33.12 | 54,850 | +0.12(+0.38%) |
Aug 12, 2014 | 32.97 | 33.01 | 32.94 | 32.99 | 50,628 | +0.03(+0.09%) |
Aug 11, 2014 | 32.92 | 32.98 | 32.90 | 32.96 | 91,714 | +0.06(+0.20%) |
Aug 08, 2014 | 32.79 | 32.87 | 32.66 | 32.90 | 107,832 | +0.05(+0.15%) |
Aug 07, 2014 | 33.05 | 33.09 | 32.84 | 32.84 | 153,006 | -0.04(-0.12%) |
Aug 06, 2014 | 33.02 | 33.13 | 32.70 | 32.88 | 134,704 | -0.35(-1.05%) |
Aug 05, 2014 | 33.35 | 33.45 | 33.17 | 33.23 | 82,730 | +0.02(+0.08%) |
Aug 04, 2014 | 33.23 | 33.23 | 33.12 | 33.21 | 58,108 | -0.02(-0.08%) |
Aug 01, 2014 | 33.30 | 33.41 | 33.07 | 33.23 | 191,974 | -0.19(-0.55%) |
Jul 31, 2014 | 33.45 | 33.48 | 33.33 | 33.42 | 156,676 | +0.03(+0.09%) |
Jul 30, 2014 | 33.27 | 33.53 | 33.25 | 33.39 | 270,256 | +0.45(+1.37%) |
Jul 29, 2014 | 32.88 | 32.97 | 32.87 | 32.94 | 232,290 | +0.16(+0.50%) |
Jul 28, 2014 | 32.74 | 32.79 | 32.71 | 32.77 | 68,542 | +0.02(+0.06%) |
Jul 25, 2014 | 32.76 | 32.76 | 32.70 | 32.76 | 30,130 | +0.04(+0.11%) |
Jul 24, 2014 | 32.73 | 32.77 | 32.70 | 32.72 | 151,854 | +0.16(+0.49%) |
Jul 23, 2014 | 32.49 | 32.57 | 32.47 | 32.56 | 66,704 | +0.05(+0.15%) |
Jul 22, 2014 | 32.52 | 32.57 | 32.50 | 32.51 | 27,662 | +0.03(+0.08%) |
Jul 21, 2014 | 32.43 | 32.48 | 32.42 | 32.48 | 32,558 | +0.05(+0.16%) |
Jul 18, 2014 | 32.48 | 32.50 | 32.43 | 32.43 | 189,298 | +0.06(+0.19%) |
Jul 17, 2014 | 32.52 | 32.58 | 32.35 | 32.37 | 214,588 | -0.33(-1.01%) |
Jul 16, 2014 | 32.66 | 32.70 | 32.64 | 32.70 | 88,662 | +0.03(+0.09%) |
Jul 15, 2014 | 32.64 | 32.70 | 32.56 | 32.67 | 85,714 | +0.09(+0.26%) |
Jul 14, 2014 | 32.61 | 32.62 | 32.58 | 32.59 | 57,708 | +0.15(+0.45%) |
Jul 11, 2014 | 32.42 | 32.47 | 32.41 | 32.44 | 56,086 | +0.02(+0.05%) |
Jul 10, 2014 | 32.34 | 32.46 | 32.31 | 32.42 | 158,374 | -0.08(-0.23%) |
Jul 09, 2014 | 32.72 | 32.78 | 32.50 | 32.50 | 112,042 | -0.09(-0.28%) |
Jul 08, 2014 | 32.63 | 32.65 | 32.56 | 32.59 | 73,640 | -0.19(-0.59%) |
Jul 07, 2014 | 32.83 | 32.83 | 32.77 | 32.78 | 86,050 | -0.24(-0.73%) |
Jul 03, 2014 | 33.01 | 33.02 | 33.02 | 33.02 | 104,400 | +0.27(+0.84%) |
Jul 02, 2014 | 32.72 | 32.80 | 32.72 | 32.75 | 182,082 | +0.15(+0.46%) |
Jul 01, 2014 | 32.59 | 32.60 | 32.56 | 32.60 | 75,244 | +0.16(+0.48%) |
Jun 30, 2014 | 32.47 | 32.53 | 32.41 | 32.45 | 79,536 | -0.07(-0.22%) |
Jun 27, 2014 | 32.52 | 32.55 | 32.48 | 32.52 | 164,206 | -0.20(-0.63%) |
Jun 26, 2014 | 32.70 | 32.72 | 32.58 | 32.72 | 157,780 | -0.09(-0.29%) |
Jun 25, 2014 | 32.73 | 32.82 | 32.72 | 32.81 | 119,656 | -0.03(-0.09%) |
Jun 24, 2014 | 32.87 | 33.01 | 32.84 | 32.84 | 86,176 | +0.00(+0.00%) |
Jun 23, 2014 | 32.80 | 32.85 | 32.79 | 32.84 | 103,664 | -0.11(-0.32%) |
Jun 20, 2014 | 32.99 | 33.04 | 32.95 | 32.95 | 273,792 | +0.06(+0.18%) |
Jun 19, 2014 | 32.81 | 32.91 | 32.76 | 32.89 | 303,784 | +0.01(+0.03%) |
Jun 18, 2014 | 33.02 | 33.07 | 32.84 | 32.88 | 324,910 | -0.10(-0.30%) |
Jun 17, 2014 | 32.98 | 33.05 | 32.97 | 32.98 | 153,422 | +0.18(+0.56%) |
Jun 16, 2014 | 32.84 | 32.84 | 32.75 | 32.80 | 51,902 | -0.11(-0.35%) |
Jun 13, 2014 | 32.98 | 32.98 | 32.89 | 32.91 | 182,858 | +0.22(+0.69%) |
Jun 12, 2014 | 32.91 | 32.91 | 32.66 | 32.69 | 189,240 | -0.23(-0.70%) |
Jun 11, 2014 | 32.92 | 32.95 | 32.84 | 32.91 | 658,646 | -0.22(-0.65%) |
Jun 10, 2014 | 33.09 | 33.17 | 33.05 | 33.13 | 50,534 | -0.12(-0.38%) |
Jun 06, 2014 | 33.20 | 33.30 | 33.20 | 33.26 | 161,034 | +0.06(+0.18%) |
Jun 05, 2014 | 33.34 | 33.34 | 33.14 | 33.20 | 100,690 | -0.20(-0.58%) |
Jun 04, 2014 | 33.28 | 33.40 | 33.28 | 33.39 | 89,648 | +0.12(+0.36%) |
Jun 03, 2014 | 33.20 | 33.27 | 33.17 | 33.27 | 213,010 | +0.08(+0.25%) |