Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.03 | 28.21 | 28.21 | 28.21 | 314,200 | +0.17(+0.61%) |
Aug 28, 2014 | 28.56 | 28.77 | 27.92 | 28.04 | 194,981 | -0.73(-2.54%) |
Aug 27, 2014 | 29.57 | 29.80 | 28.53 | 28.77 | 429,730 | -0.83(-2.80%) |
Aug 26, 2014 | 28.75 | 30.29 | 28.38 | 29.60 | 710,382 | +1.79(+6.44%) |
Aug 25, 2014 | 27.66 | 28.19 | 27.30 | 27.81 | 248,034 | +0.41(+1.50%) |
Aug 22, 2014 | 26.98 | 27.45 | 26.44 | 27.40 | 201,307 | +0.39(+1.44%) |
Aug 21, 2014 | 26.63 | 27.29 | 26.54 | 27.01 | 250,848 | +0.35(+1.31%) |
Aug 20, 2014 | 27.22 | 27.22 | 26.11 | 26.66 | 477,961 | -0.75(-2.74%) |
Aug 19, 2014 | 28.01 | 28.39 | 27.37 | 27.41 | 359,813 | -0.64(-2.28%) |
Aug 18, 2014 | 27.60 | 28.12 | 27.28 | 28.05 | 244,398 | +0.81(+2.97%) |
Aug 15, 2014 | 27.58 | 27.87 | 26.94 | 27.24 | 429,038 | -0.10(-0.37%) |
Aug 14, 2014 | 27.31 | 27.43 | 27.17 | 27.34 | 260,266 | +0.02(+0.07%) |
Aug 13, 2014 | 27.44 | 27.55 | 26.96 | 27.32 | 258,524 | +0.00(+0.00%) |
Aug 12, 2014 | 27.40 | 28.86 | 27.01 | 27.32 | 336,595 | -0.13(-0.47%) |
Aug 11, 2014 | 26.56 | 27.56 | 26.35 | 27.45 | 420,462 | +1.05(+3.98%) |
Aug 08, 2014 | 26.29 | 26.78 | 26.26 | 26.40 | 335,290 | +0.05(+0.19%) |
Aug 07, 2014 | 26.62 | 27.10 | 26.06 | 26.35 | 327,536 | -0.20(-0.75%) |
Aug 06, 2014 | 25.90 | 26.61 | 25.77 | 26.55 | 244,054 | +0.28(+1.07%) |
Aug 05, 2014 | 25.53 | 26.59 | 25.38 | 26.27 | 327,184 | +0.48(+1.86%) |
Aug 04, 2014 | 25.60 | 25.84 | 24.94 | 25.79 | 440,147 | +0.27(+1.06%) |
Aug 01, 2014 | 26.50 | 26.63 | 25.39 | 25.52 | 919,901 | -1.00(-3.77%) |
Jul 31, 2014 | 27.69 | 27.89 | 26.48 | 26.52 | 798,184 | -1.49(-5.32%) |
Jul 30, 2014 | 30.00 | 31.35 | 27.79 | 28.01 | 673,118 | -1.00(-3.45%) |
Jul 29, 2014 | 28.18 | 29.48 | 27.93 | 29.01 | 526,128 | +1.07(+3.83%) |
Jul 28, 2014 | 28.33 | 28.35 | 27.44 | 27.94 | 276,975 | -0.35(-1.24%) |
Jul 25, 2014 | 29.03 | 29.03 | 28.23 | 28.29 | 226,448 | -0.96(-3.28%) |
Jul 24, 2014 | 28.99 | 29.33 | 28.80 | 29.25 | 361,062 | +0.38(+1.32%) |
Jul 23, 2014 | 29.10 | 29.10 | 28.54 | 28.87 | 313,564 | -0.26(-0.89%) |
Jul 22, 2014 | 29.25 | 29.69 | 28.85 | 29.13 | 275,222 | +0.13(+0.45%) |
Jul 21, 2014 | 29.73 | 30.01 | 28.96 | 29.00 | 438,970 | -0.95(-3.17%) |
Jul 18, 2014 | 29.24 | 30.25 | 29.11 | 29.95 | 294,080 | +0.55(+1.87%) |
Jul 17, 2014 | 31.04 | 31.70 | 29.32 | 29.40 | 503,796 | -1.83(-5.86%) |
Jul 16, 2014 | 30.38 | 31.38 | 30.23 | 31.23 | 689,836 | +1.24(+4.13%) |
Jul 15, 2014 | 30.51 | 30.51 | 29.99 | 29.99 | 542,892 | -0.39(-1.28%) |
Jul 14, 2014 | 30.30 | 30.79 | 29.99 | 30.38 | 517,949 | +0.53(+1.78%) |
Jul 11, 2014 | 31.21 | 31.22 | 29.50 | 29.85 | 639,561 | -1.64(-5.21%) |
Jul 10, 2014 | 27.03 | 31.85 | 27.03 | 31.49 | 1,293,561 | +4.27(+15.69%) |
Jul 09, 2014 | 27.13 | 27.53 | 27.02 | 27.22 | 208,377 | +0.15(+0.55%) |
Jul 08, 2014 | 28.50 | 28.50 | 26.67 | 27.07 | 353,128 | -1.57(-5.48%) |
Jul 07, 2014 | 29.25 | 29.28 | 28.51 | 28.64 | 407,903 | -0.75(-2.55%) |
Jul 03, 2014 | 29.93 | 29.39 | 29.39 | 29.39 | 238,700 | -0.39(-1.31%) |
Jul 02, 2014 | 28.18 | 29.88 | 27.98 | 29.78 | 674,946 | +1.57(+5.57%) |
Jul 01, 2014 | 26.73 | 28.41 | 26.73 | 28.21 | 569,201 | +1.61(+6.05%) |
Jun 30, 2014 | 26.26 | 26.72 | 26.17 | 26.60 | 553,416 | +0.34(+1.29%) |
Jun 27, 2014 | 25.35 | 26.58 | 25.35 | 26.26 | 908,175 | +0.76(+2.98%) |
Jun 26, 2014 | 25.63 | 25.87 | 25.25 | 25.50 | 332,729 | -0.07(-0.27%) |
Jun 25, 2014 | 25.55 | 26.06 | 25.25 | 25.57 | 331,573 | -0.20(-0.78%) |
Jun 24, 2014 | 25.27 | 26.03 | 25.27 | 25.77 | 475,400 | +0.50(+1.98%) |
Jun 23, 2014 | 25.35 | 25.57 | 24.87 | 25.27 | 313,110 | -0.10(-0.39%) |
Jun 20, 2014 | 25.52 | 25.93 | 25.05 | 25.37 | 402,787 | +0.01(+0.02%) |
Jun 19, 2014 | 26.38 | 26.50 | 25.25 | 25.36 | 182,626 | -0.88(-3.33%) |
Jun 18, 2014 | 26.50 | 26.50 | 25.81 | 26.24 | 258,673 | -0.31(-1.17%) |
Jun 17, 2014 | 25.55 | 26.83 | 25.23 | 26.55 | 606,599 | +0.95(+3.71%) |
Jun 16, 2014 | 25.28 | 26.03 | 25.22 | 25.60 | 380,345 | +0.32(+1.27%) |
Jun 13, 2014 | 25.00 | 25.56 | 24.94 | 25.28 | 276,725 | +0.32(+1.28%) |
Jun 12, 2014 | 25.23 | 25.27 | 24.70 | 24.96 | 211,673 | -0.27(-1.07%) |
Jun 11, 2014 | 25.06 | 25.45 | 24.98 | 25.23 | 236,927 | +0.00(+0.00%) |
Jun 10, 2014 | 25.72 | 25.72 | 25.12 | 25.23 | 307,036 | -0.90(-3.44%) |
Jun 06, 2014 | 26.35 | 26.48 | 26.00 | 26.13 | 256,199 | +0.01(+0.04%) |
Jun 05, 2014 | 25.02 | 26.30 | 24.85 | 26.12 | 414,286 | +1.13(+4.52%) |
Jun 04, 2014 | 25.26 | 25.57 | 24.83 | 24.99 | 491,490 | -0.41(-1.61%) |
Jun 03, 2014 | 25.97 | 25.97 | 25.08 | 25.40 | 525,901 | -0.74(-2.83%) |