Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.46 | 30.79 | 30.79 | 30.79 | 112,880 | +0.33(+1.08%) |
Aug 28, 2014 | 30.37 | 30.60 | 30.08 | 30.46 | 148,360 | -0.08(-0.28%) |
Aug 27, 2014 | 30.09 | 30.64 | 29.87 | 30.55 | 163,914 | +0.44(+1.46%) |
Aug 26, 2014 | 29.85 | 30.27 | 29.62 | 30.11 | 221,817 | +0.26(+0.88%) |
Aug 25, 2014 | 29.82 | 29.96 | 29.73 | 29.85 | 110,034 | +0.19(+0.63%) |
Aug 22, 2014 | 29.64 | 29.91 | 29.58 | 29.66 | 164,019 | -0.21(-0.71%) |
Aug 21, 2014 | 29.86 | 30.11 | 29.10 | 29.87 | 142,674 | +0.10(+0.34%) |
Aug 20, 2014 | 29.83 | 29.96 | 29.60 | 29.77 | 78,601 | -0.23(-0.76%) |
Aug 19, 2014 | 29.43 | 30.01 | 29.43 | 30.00 | 96,972 | +0.55(+1.86%) |
Aug 18, 2014 | 29.35 | 29.50 | 29.07 | 29.45 | 139,252 | +0.38(+1.31%) |
Aug 15, 2014 | 29.01 | 29.27 | 28.78 | 29.07 | 199,657 | +0.34(+1.17%) |
Aug 14, 2014 | 28.79 | 28.85 | 28.60 | 28.73 | 100,247 | -0.09(-0.32%) |
Aug 13, 2014 | 28.83 | 28.99 | 28.79 | 28.83 | 110,221 | +0.04(+0.15%) |
Aug 12, 2014 | 29.18 | 29.18 | 28.68 | 28.78 | 96,634 | -0.58(-1.98%) |
Aug 11, 2014 | 29.09 | 29.60 | 29.00 | 29.37 | 95,408 | +0.33(+1.13%) |
Aug 08, 2014 | 28.56 | 29.01 | 28.46 | 29.04 | 201,506 | +0.45(+1.56%) |
Aug 07, 2014 | 28.42 | 28.65 | 28.34 | 28.59 | 144,091 | +0.33(+1.16%) |
Aug 06, 2014 | 27.29 | 28.31 | 27.29 | 28.26 | 116,451 | +0.82(+2.98%) |
Aug 05, 2014 | 27.33 | 27.77 | 27.27 | 27.44 | 96,070 | -0.05(-0.18%) |
Aug 04, 2014 | 27.33 | 27.61 | 27.12 | 27.49 | 90,730 | +0.34(+1.24%) |
Aug 01, 2014 | 27.39 | 27.60 | 27.06 | 27.16 | 175,470 | -0.21(-0.77%) |
Jul 31, 2014 | 27.54 | 27.84 | 27.33 | 27.37 | 143,062 | -0.51(-1.84%) |
Jul 30, 2014 | 27.95 | 27.95 | 27.75 | 27.88 | 71,385 | +0.21(+0.76%) |
Jul 29, 2014 | 27.53 | 27.91 | 27.53 | 27.67 | 84,216 | +0.13(+0.46%) |
Jul 28, 2014 | 27.80 | 27.94 | 27.80 | 27.54 | 116,797 | -0.29(-1.03%) |
Jul 25, 2014 | 28.03 | 28.24 | 27.76 | 27.83 | 104,354 | -0.47(-1.67%) |
Jul 24, 2014 | 28.67 | 28.84 | 28.13 | 28.30 | 262,666 | -0.39(-1.35%) |
Jul 23, 2014 | 28.63 | 28.92 | 28.40 | 28.69 | 150,694 | +0.09(+0.32%) |
Jul 22, 2014 | 28.47 | 28.75 | 28.40 | 28.60 | 68,196 | +0.27(+0.95%) |
Jul 21, 2014 | 28.30 | 28.67 | 28.03 | 28.33 | 108,599 | -0.19(-0.65%) |
Jul 18, 2014 | 27.83 | 28.53 | 27.79 | 28.51 | 175,048 | +0.62(+2.24%) |
Jul 17, 2014 | 27.80 | 28.18 | 27.60 | 27.89 | 161,090 | +0.02(+0.06%) |
Jul 16, 2014 | 28.08 | 28.08 | 27.73 | 27.87 | 125,040 | +0.03(+0.09%) |
Jul 15, 2014 | 28.33 | 28.33 | 27.80 | 27.85 | 73,534 | -0.44(-1.55%) |
Jul 14, 2014 | 28.67 | 28.73 | 28.24 | 28.29 | 182,174 | -0.23(-0.80%) |
Jul 11, 2014 | 28.48 | 28.65 | 28.27 | 28.51 | 95,499 | -0.06(-0.21%) |
Jul 10, 2014 | 28.16 | 28.78 | 28.04 | 28.57 | 131,712 | -0.23(-0.79%) |
Jul 09, 2014 | 30.01 | 30.01 | 28.53 | 28.80 | 198,322 | +0.22(+0.76%) |
Jul 08, 2014 | 28.67 | 28.67 | 28.16 | 28.58 | 297,659 | -0.17(-0.59%) |
Jul 07, 2014 | 29.18 | 29.28 | 28.68 | 28.75 | 159,811 | -0.52(-1.78%) |
Jul 03, 2014 | 29.20 | 29.27 | 29.27 | 29.27 | 97,277 | +0.16(+0.55%) |
Jul 02, 2014 | 29.22 | 29.28 | 28.78 | 29.11 | 162,215 | -0.34(-1.14%) |
Jul 01, 2014 | 29.28 | 29.73 | 29.28 | 29.45 | 218,686 | +0.13(+0.46%) |
Jun 30, 2014 | 29.23 | 30.23 | 29.04 | 29.31 | 221,202 | -0.07(-0.23%) |
Jun 27, 2014 | 30.47 | 30.47 | 28.83 | 29.38 | 309,971 | +0.36(+1.25%) |
Jun 26, 2014 | 28.81 | 29.04 | 28.21 | 29.02 | 216,492 | +0.40(+1.41%) |
Jun 25, 2014 | 26.52 | 28.93 | 26.40 | 28.62 | 915,012 | +2.09(+7.89%) |
Jun 24, 2014 | 26.15 | 26.68 | 25.96 | 26.52 | 311,745 | +0.41(+1.58%) |
Jun 23, 2014 | 26.48 | 26.72 | 26.03 | 26.11 | 90,310 | -0.29(-1.08%) |
Jun 20, 2014 | 26.46 | 26.46 | 26.07 | 26.40 | 258,054 | +0.01(+0.03%) |
Jun 19, 2014 | 26.40 | 26.56 | 25.98 | 26.39 | 137,194 | +0.12(+0.45%) |
Jun 18, 2014 | 26.37 | 26.37 | 25.83 | 26.27 | 154,317 | -0.03(-0.13%) |
Jun 17, 2014 | 26.24 | 26.72 | 26.09 | 26.30 | 171,045 | -0.02(-0.06%) |
Jun 16, 2014 | 26.13 | 26.48 | 25.96 | 26.32 | 120,215 | +0.07(+0.26%) |
Jun 13, 2014 | 26.63 | 26.72 | 26.13 | 26.25 | 132,282 | -0.24(-0.92%) |
Jun 12, 2014 | 26.69 | 26.78 | 26.27 | 26.50 | 109,395 | -0.17(-0.63%) |
Jun 11, 2014 | 26.77 | 26.98 | 26.28 | 26.66 | 104,656 | -0.20(-0.75%) |
Jun 10, 2014 | 26.87 | 26.91 | 26.61 | 26.87 | 78,560 | +0.18(+0.69%) |
Jun 06, 2014 | 26.39 | 26.70 | 25.82 | 26.68 | 117,923 | +0.49(+1.86%) |
Jun 05, 2014 | 25.06 | 26.29 | 24.92 | 26.19 | 123,409 | +1.20(+4.81%) |
Jun 04, 2014 | 24.76 | 25.13 | 24.66 | 24.99 | 88,847 | +0.09(+0.37%) |
Jun 03, 2014 | 24.97 | 25.06 | 24.56 | 24.90 | 224,202 | -0.36(-1.43%) |