Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.54 | 30.72 | 30.72 | 30.72 | 228,002 | +0.23(+0.74%) |
Aug 28, 2014 | 29.84 | 30.61 | 29.79 | 30.50 | 408,311 | +0.49(+1.64%) |
Aug 27, 2014 | 29.94 | 30.05 | 29.88 | 30.00 | 238,033 | +0.02(+0.06%) |
Aug 26, 2014 | 29.65 | 30.09 | 29.65 | 29.99 | 314,445 | +0.40(+1.34%) |
Aug 25, 2014 | 29.81 | 29.81 | 29.46 | 29.59 | 209,812 | -0.13(-0.42%) |
Aug 22, 2014 | 29.74 | 29.74 | 29.61 | 29.72 | 212,616 | -0.04(-0.12%) |
Aug 21, 2014 | 29.77 | 29.96 | 29.46 | 29.75 | 196,970 | +0.01(+0.03%) |
Aug 20, 2014 | 29.68 | 29.82 | 29.46 | 29.74 | 305,347 | +0.04(+0.12%) |
Aug 19, 2014 | 29.97 | 30.23 | 29.65 | 29.71 | 410,975 | -0.13(-0.42%) |
Aug 18, 2014 | 29.96 | 29.98 | 29.64 | 29.83 | 264,135 | +0.22(+0.73%) |
Aug 15, 2014 | 29.73 | 29.99 | 29.21 | 29.62 | 389,534 | +0.11(+0.37%) |
Aug 14, 2014 | 29.32 | 29.60 | 29.29 | 29.51 | 176,088 | +0.14(+0.46%) |
Aug 13, 2014 | 29.43 | 29.59 | 29.43 | 29.37 | 164,058 | +0.08(+0.28%) |
Aug 12, 2014 | 29.37 | 29.55 | 29.18 | 29.29 | 352,786 | -0.20(-0.67%) |
Aug 11, 2014 | 29.39 | 29.68 | 29.09 | 29.49 | 182,120 | +0.27(+0.92%) |
Aug 08, 2014 | 29.00 | 29.34 | 28.99 | 29.22 | 204,091 | +0.21(+0.71%) |
Aug 07, 2014 | 29.39 | 29.43 | 28.85 | 29.01 | 294,770 | -0.28(-0.95%) |
Aug 06, 2014 | 29.06 | 29.54 | 29.06 | 29.29 | 354,925 | +0.12(+0.40%) |
Aug 05, 2014 | 28.91 | 29.31 | 28.84 | 29.18 | 209,903 | +0.18(+0.62%) |
Aug 04, 2014 | 28.82 | 29.02 | 28.46 | 29.00 | 535,982 | +0.27(+0.94%) |
Aug 01, 2014 | 28.71 | 28.79 | 28.36 | 28.73 | 284,994 | +0.10(+0.35%) |
Jul 31, 2014 | 28.55 | 28.84 | 28.36 | 28.63 | 595,102 | -0.23(-0.81%) |
Jul 30, 2014 | 28.82 | 28.97 | 28.53 | 28.86 | 277,996 | +0.21(+0.72%) |
Jul 29, 2014 | 28.82 | 28.87 | 28.50 | 28.65 | 297,591 | -0.17(-0.59%) |
Jul 28, 2014 | 28.40 | 28.90 | 27.96 | 28.82 | 295,632 | +0.50(+1.75%) |
Jul 25, 2014 | 28.47 | 28.55 | 28.18 | 28.33 | 616,832 | -0.50(-1.72%) |
Jul 24, 2014 | 29.27 | 29.67 | 28.67 | 28.82 | 736,208 | +0.61(+2.17%) |
Jul 23, 2014 | 28.51 | 28.51 | 27.86 | 28.21 | 485,534 | -0.24(-0.86%) |
Jul 22, 2014 | 28.59 | 28.65 | 28.34 | 28.46 | 254,556 | +0.03(+0.10%) |
Jul 21, 2014 | 28.27 | 28.62 | 28.27 | 28.43 | 285,202 | +0.09(+0.32%) |
Jul 18, 2014 | 28.15 | 28.42 | 28.10 | 28.34 | 280,318 | +0.13(+0.45%) |
Jul 17, 2014 | 28.08 | 28.39 | 28.05 | 28.21 | 300,298 | -0.13(-0.45%) |
Jul 16, 2014 | 28.36 | 28.42 | 28.09 | 28.34 | 258,657 | +0.22(+0.77%) |
Jul 15, 2014 | 28.25 | 28.53 | 27.81 | 28.12 | 212,855 | -0.23(-0.83%) |
Jul 14, 2014 | 28.83 | 28.83 | 28.25 | 28.36 | 178,125 | -0.11(-0.38%) |
Jul 11, 2014 | 28.36 | 28.68 | 28.36 | 28.46 | 198,317 | -0.07(-0.25%) |
Jul 10, 2014 | 28.28 | 28.79 | 28.04 | 28.54 | 344,289 | -0.20(-0.69%) |
Jul 09, 2014 | 28.71 | 28.75 | 28.45 | 28.73 | 322,241 | +0.19(+0.66%) |
Jul 08, 2014 | 28.41 | 28.66 | 28.18 | 28.55 | 404,581 | +0.00(+0.00%) |
Jul 07, 2014 | 28.60 | 28.60 | 28.22 | 28.55 | 233,158 | -0.08(-0.28%) |
Jul 03, 2014 | 28.60 | 28.63 | 28.63 | 28.63 | 171,187 | +0.20(+0.70%) |
Jul 02, 2014 | 28.55 | 28.73 | 28.28 | 28.43 | 218,283 | -0.15(-0.54%) |
Jul 01, 2014 | 28.29 | 29.02 | 28.29 | 28.58 | 676,764 | +0.44(+1.57%) |
Jun 30, 2014 | 28.00 | 28.22 | 27.80 | 28.14 | 321,174 | +0.26(+0.94%) |
Jun 27, 2014 | 27.31 | 27.96 | 27.31 | 27.88 | 500,509 | +0.34(+1.24%) |
Jun 26, 2014 | 27.43 | 27.57 | 27.07 | 27.54 | 245,324 | +0.05(+0.16%) |
Jun 25, 2014 | 27.17 | 27.54 | 27.02 | 27.49 | 155,611 | +0.11(+0.39%) |
Jun 24, 2014 | 27.39 | 27.82 | 27.30 | 27.38 | 250,283 | -0.14(-0.49%) |
Jun 23, 2014 | 27.45 | 27.67 | 27.07 | 27.52 | 269,875 | +0.20(+0.73%) |
Jun 20, 2014 | 27.28 | 27.44 | 27.05 | 27.32 | 701,815 | +0.15(+0.56%) |
Jun 19, 2014 | 27.17 | 27.25 | 26.90 | 27.17 | 209,557 | +0.04(+0.13%) |
Jun 18, 2014 | 27.09 | 27.15 | 26.82 | 27.13 | 157,705 | +0.06(+0.23%) |
Jun 17, 2014 | 26.55 | 27.16 | 26.39 | 27.07 | 187,752 | +0.39(+1.45%) |
Jun 16, 2014 | 26.65 | 26.78 | 26.41 | 26.68 | 189,361 | -0.02(-0.07%) |
Jun 13, 2014 | 26.79 | 26.84 | 26.50 | 26.70 | 275,362 | +0.05(+0.20%) |
Jun 12, 2014 | 26.77 | 26.98 | 26.57 | 26.64 | 235,642 | -0.27(-1.00%) |
Jun 11, 2014 | 26.66 | 27.03 | 26.66 | 26.91 | 416,205 | +0.04(+0.13%) |
Jun 10, 2014 | 26.57 | 26.94 | 26.55 | 26.88 | 387,700 | +0.28(+1.05%) |
Jun 06, 2014 | 26.75 | 26.93 | 26.55 | 26.60 | 189,682 | +0.01(+0.03%) |
Jun 05, 2014 | 26.08 | 26.89 | 25.87 | 26.59 | 277,545 | +0.48(+1.83%) |
Jun 04, 2014 | 25.73 | 26.17 | 25.69 | 26.11 | 299,406 | +0.14(+0.56%) |
Jun 03, 2014 | 25.55 | 26.18 | 25.55 | 25.97 | 260,728 | +0.19(+0.73%) |