Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.70 | 31.83 | 31.83 | 31.83 | 17,047 | +0.15(+0.48%) |
Aug 28, 2014 | 31.92 | 31.93 | 31.64 | 31.68 | 18,478 | -0.25(-0.78%) |
Aug 27, 2014 | 32.08 | 32.13 | 31.81 | 31.93 | 24,934 | -0.16(-0.50%) |
Aug 26, 2014 | 32.23 | 32.23 | 31.71 | 32.09 | 32,900 | -0.04(-0.11%) |
Aug 25, 2014 | 32.31 | 32.33 | 31.88 | 32.13 | 26,074 | +0.04(+0.11%) |
Aug 22, 2014 | 32.30 | 32.32 | 31.92 | 32.09 | 25,591 | -0.17(-0.53%) |
Aug 21, 2014 | 31.88 | 32.26 | 31.88 | 32.26 | 13,977 | +0.46(+1.46%) |
Aug 20, 2014 | 31.93 | 32.17 | 31.63 | 31.80 | 17,538 | -0.40(-1.25%) |
Aug 19, 2014 | 32.27 | 32.39 | 32.00 | 32.20 | 19,788 | -0.13(-0.41%) |
Aug 18, 2014 | 31.92 | 32.51 | 31.87 | 32.33 | 25,567 | +0.83(+2.63%) |
Aug 15, 2014 | 32.70 | 32.70 | 31.18 | 31.50 | 34,001 | -0.76(-2.35%) |
Aug 14, 2014 | 31.99 | 32.33 | 32.32 | 32.26 | 38,740 | +0.04(+0.14%) |
Aug 13, 2014 | 32.45 | 32.45 | 32.02 | 32.21 | 40,144 | -0.15(-0.47%) |
Aug 12, 2014 | 32.64 | 32.85 | 32.14 | 32.37 | 28,375 | -0.29(-0.90%) |
Aug 11, 2014 | 32.54 | 32.92 | 31.88 | 32.66 | 24,323 | +0.44(+1.38%) |
Aug 08, 2014 | 30.94 | 32.14 | 30.43 | 32.21 | 46,278 | +1.15(+3.69%) |
Aug 07, 2014 | 30.44 | 31.35 | 30.27 | 31.07 | 87,949 | +0.63(+2.07%) |
Aug 06, 2014 | 30.15 | 30.74 | 30.15 | 30.44 | 23,296 | +0.18(+0.59%) |
Aug 05, 2014 | 30.41 | 30.54 | 30.05 | 30.26 | 22,643 | -0.39(-1.28%) |
Aug 04, 2014 | 30.61 | 30.82 | 30.18 | 30.65 | 34,030 | +0.04(+0.15%) |
Aug 01, 2014 | 31.20 | 31.65 | 30.35 | 30.61 | 35,040 | -0.44(-1.43%) |
Jul 31, 2014 | 31.21 | 31.49 | 30.93 | 31.05 | 30,046 | -0.64(-2.02%) |
Jul 30, 2014 | 31.38 | 31.84 | 31.23 | 31.69 | 24,673 | +0.53(+1.71%) |
Jul 29, 2014 | 30.97 | 31.36 | 30.85 | 31.16 | 23,705 | +0.27(+0.86%) |
Jul 28, 2014 | 30.97 | 31.10 | 30.78 | 30.89 | 23,421 | -0.04(-0.11%) |
Jul 25, 2014 | 31.10 | 31.15 | 30.89 | 30.93 | 28,436 | -0.16(-0.51%) |
Jul 24, 2014 | 31.28 | 31.33 | 30.92 | 31.09 | 39,882 | -0.01(-0.03%) |
Jul 23, 2014 | 30.75 | 31.13 | 30.75 | 31.09 | 13,475 | +0.26(+0.84%) |
Jul 22, 2014 | 30.46 | 31.00 | 30.00 | 30.84 | 20,229 | +0.42(+1.37%) |
Jul 21, 2014 | 30.58 | 30.70 | 30.13 | 30.42 | 14,942 | -0.51(-1.64%) |
Jul 18, 2014 | 30.70 | 31.47 | 30.65 | 30.93 | 36,731 | +0.10(+0.32%) |
Jul 17, 2014 | 30.66 | 31.17 | 30.66 | 30.83 | 38,249 | +0.16(+0.52%) |
Jul 16, 2014 | 30.65 | 30.93 | 30.35 | 30.67 | 28,961 | +0.28(+0.91%) |
Jul 15, 2014 | 30.35 | 30.63 | 30.17 | 30.39 | 25,883 | -0.03(-0.09%) |
Jul 14, 2014 | 30.48 | 30.85 | 30.26 | 30.42 | 20,386 | +0.20(+0.68%) |
Jul 11, 2014 | 29.84 | 30.46 | 29.53 | 30.22 | 37,627 | +0.28(+0.95%) |
Jul 10, 2014 | 29.88 | 30.78 | 29.51 | 29.93 | 33,644 | -0.70(-2.29%) |
Jul 09, 2014 | 30.39 | 30.64 | 30.06 | 30.63 | 31,368 | +0.28(+0.91%) |
Jul 08, 2014 | 30.37 | 30.60 | 30.21 | 30.36 | 29,660 | +0.07(+0.23%) |
Jul 07, 2014 | 31.13 | 31.13 | 30.02 | 30.29 | 29,915 | -1.08(-3.43%) |
Jul 03, 2014 | 31.59 | 31.36 | 31.36 | 31.36 | 16,428 | +0.09(+0.28%) |
Jul 02, 2014 | 31.41 | 31.41 | 31.11 | 31.27 | 26,074 | -0.01(-0.03%) |
Jul 01, 2014 | 30.65 | 31.68 | 30.49 | 31.28 | 50,469 | +0.90(+2.95%) |
Jun 30, 2014 | 30.03 | 30.47 | 29.68 | 30.38 | 27,029 | +0.16(+0.53%) |
Jun 27, 2014 | 29.65 | 30.22 | 29.46 | 30.22 | 61,223 | +0.29(+0.98%) |
Jun 26, 2014 | 29.93 | 29.95 | 29.12 | 29.93 | 33,748 | +0.41(+1.38%) |
Jun 25, 2014 | 28.83 | 29.77 | 28.83 | 29.52 | 24,186 | +0.44(+1.53%) |
Jun 24, 2014 | 29.13 | 29.76 | 28.59 | 29.08 | 21,927 | +0.00(+0.00%) |
Jun 23, 2014 | 29.49 | 29.49 | 28.55 | 29.08 | 17,171 | -0.28(-0.97%) |
Jun 20, 2014 | 29.20 | 29.43 | 28.90 | 29.36 | 45,547 | +0.28(+0.95%) |
Jun 19, 2014 | 29.21 | 29.26 | 28.95 | 29.09 | 9,860 | +0.08(+0.28%) |
Jun 18, 2014 | 28.82 | 29.09 | 28.68 | 29.01 | 34,570 | +0.10(+0.34%) |
Jun 17, 2014 | 28.88 | 29.04 | 28.88 | 28.91 | 29,156 | +0.01(+0.03%) |
Jun 16, 2014 | 28.62 | 29.14 | 28.00 | 28.90 | 47,936 | +0.33(+1.15%) |
Jun 13, 2014 | 29.29 | 29.29 | 28.48 | 28.57 | 32,825 | -0.55(-1.89%) |
Jun 12, 2014 | 28.86 | 29.32 | 28.34 | 29.12 | 25,212 | +0.10(+0.34%) |
Jun 11, 2014 | 29.20 | 29.20 | 28.88 | 29.02 | 20,534 | -0.21(-0.73%) |
Jun 10, 2014 | 29.23 | 29.50 | 28.88 | 29.24 | 17,953 | -0.48(-1.61%) |
Jun 06, 2014 | 29.87 | 30.25 | 28.89 | 29.72 | 44,331 | +0.00(+0.00%) |
Jun 05, 2014 | 28.88 | 29.77 | 28.88 | 29.72 | 25,985 | +1.11(+3.88%) |
Jun 04, 2014 | 28.83 | 28.94 | 28.44 | 28.61 | 35,453 | -0.24(-0.83%) |
Jun 03, 2014 | 28.46 | 29.11 | 28.32 | 28.85 | 28,155 | +0.36(+1.25%) |