Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.17 | 29.18 | 29.18 | 29.18 | 55,109 | +0.10(+0.36%) |
Aug 28, 2014 | 29.03 | 29.12 | 28.87 | 29.07 | 98,746 | -0.04(-0.15%) |
Aug 27, 2014 | 29.12 | 29.12 | 29.03 | 29.12 | 142,941 | +0.02(+0.06%) |
Aug 26, 2014 | 28.99 | 29.14 | 28.99 | 29.10 | 177,093 | +0.10(+0.36%) |
Aug 25, 2014 | 29.08 | 29.08 | 28.93 | 28.99 | 197,416 | +0.07(+0.25%) |
Aug 22, 2014 | 29.02 | 29.02 | 28.90 | 28.92 | 75,599 | -0.11(-0.37%) |
Aug 21, 2014 | 29.03 | 29.05 | 28.91 | 29.03 | 82,540 | +0.03(+0.09%) |
Aug 20, 2014 | 28.99 | 29.02 | 28.87 | 29.00 | 520,983 | -0.04(-0.15%) |
Aug 19, 2014 | 28.93 | 29.07 | 28.93 | 29.05 | 138,540 | +0.18(+0.63%) |
Aug 18, 2014 | 28.70 | 28.86 | 28.65 | 28.87 | 1,574,050 | +0.32(+1.12%) |
Aug 15, 2014 | 28.66 | 28.66 | 28.49 | 28.55 | 151,285 | +0.02(+0.06%) |
Aug 14, 2014 | 28.55 | 28.55 | 28.48 | 28.53 | 116,809 | -0.01(-0.02%) |
Aug 13, 2014 | 28.50 | 28.55 | 28.31 | 28.54 | 139,280 | +0.13(+0.44%) |
Aug 12, 2014 | 28.40 | 28.45 | 28.28 | 28.41 | 163,762 | +0.00(+0.00%) |
Aug 11, 2014 | 28.53 | 28.62 | 28.39 | 28.41 | 1,940,461 | +0.01(+0.03%) |
Aug 08, 2014 | 28.13 | 28.39 | 28.03 | 28.40 | 85,675 | +0.32(+1.14%) |
Aug 07, 2014 | 28.43 | 28.62 | 27.99 | 28.08 | 279,067 | -0.22(-0.79%) |
Aug 06, 2014 | 27.94 | 28.36 | 27.94 | 28.31 | 452,171 | +0.22(+0.77%) |
Aug 05, 2014 | 28.63 | 28.63 | 28.04 | 28.09 | 172,891 | -0.34(-1.18%) |
Aug 04, 2014 | 28.36 | 28.46 | 28.11 | 28.43 | 190,003 | +0.24(+0.86%) |
Aug 01, 2014 | 28.06 | 28.20 | 27.89 | 28.18 | 262,700 | +0.12(+0.43%) |
Jul 31, 2014 | 28.43 | 28.47 | 27.63 | 28.06 | 447,820 | -0.58(-2.02%) |
Jul 30, 2014 | 29.08 | 29.08 | 28.62 | 28.64 | 140,814 | -0.28(-0.98%) |
Jul 29, 2014 | 29.22 | 29.22 | 28.92 | 28.93 | 168,604 | -0.28(-0.97%) |
Jul 28, 2014 | 29.20 | 29.23 | 28.99 | 29.21 | 3,307,082 | +0.01(+0.03%) |
Jul 25, 2014 | 29.06 | 29.26 | 29.06 | 29.20 | 87,839 | +0.07(+0.24%) |
Jul 24, 2014 | 29.20 | 29.25 | 29.08 | 29.13 | 74,219 | -0.08(-0.27%) |
Jul 23, 2014 | 29.18 | 29.25 | 29.07 | 29.21 | 331,700 | +0.09(+0.30%) |
Jul 22, 2014 | 29.18 | 29.24 | 29.12 | 29.12 | 191,507 | +0.06(+0.21%) |
Jul 21, 2014 | 29.16 | 29.16 | 28.94 | 29.06 | 1,440,647 | -0.16(-0.56%) |
Jul 18, 2014 | 29.12 | 29.25 | 29.04 | 29.23 | 85,491 | +0.26(+0.89%) |
Jul 17, 2014 | 29.18 | 29.20 | 28.93 | 28.97 | 107,176 | -0.25(-0.86%) |
Jul 16, 2014 | 29.27 | 29.30 | 29.12 | 29.22 | 215,017 | +0.09(+0.30%) |
Jul 15, 2014 | 29.18 | 29.39 | 29.05 | 29.13 | 164,201 | +0.01(+0.04%) |
Jul 14, 2014 | 29.21 | 29.24 | 29.09 | 29.12 | 119,231 | +0.06(+0.20%) |
Jul 11, 2014 | 29.06 | 29.10 | 28.96 | 29.06 | 54,877 | +0.00(+0.00%) |
Jul 10, 2014 | 28.98 | 29.18 | 28.91 | 29.06 | 122,331 | -0.25(-0.85%) |
Jul 09, 2014 | 29.32 | 29.37 | 29.22 | 29.31 | 239,888 | +0.09(+0.29%) |
Jul 08, 2014 | 29.37 | 29.37 | 29.15 | 29.23 | 140,084 | -0.22(-0.73%) |
Jul 07, 2014 | 29.69 | 29.69 | 29.37 | 29.44 | 1,534,450 | -0.28(-0.93%) |
Jul 03, 2014 | 29.67 | 29.72 | 29.72 | 29.72 | 103,258 | +0.19(+0.64%) |
Jul 02, 2014 | 29.61 | 29.67 | 29.47 | 29.53 | 225,164 | -0.09(-0.29%) |
Jul 01, 2014 | 29.43 | 29.75 | 29.43 | 29.62 | 451,128 | +0.18(+0.61%) |
Jun 30, 2014 | 29.37 | 29.53 | 29.30 | 29.43 | 2,247,108 | +0.07(+0.25%) |
Jun 27, 2014 | 29.18 | 29.37 | 29.15 | 29.36 | 91,016 | +0.10(+0.34%) |
Jun 26, 2014 | 29.31 | 29.31 | 29.08 | 29.26 | 119,478 | -0.03(-0.09%) |
Jun 25, 2014 | 29.18 | 29.31 | 29.18 | 29.29 | 258,541 | +0.11(+0.38%) |
Jun 24, 2014 | 29.48 | 29.58 | 29.18 | 29.18 | 86,405 | -0.31(-1.04%) |
Jun 23, 2014 | 29.53 | 29.55 | 29.43 | 29.48 | 100,962 | +0.03(+0.09%) |
Jun 20, 2014 | 29.43 | 29.51 | 29.36 | 29.46 | 114,756 | +0.08(+0.26%) |
Jun 19, 2014 | 29.37 | 29.45 | 29.30 | 29.38 | 191,890 | +0.05(+0.18%) |
Jun 18, 2014 | 29.21 | 29.36 | 29.09 | 29.33 | 486,415 | +0.15(+0.53%) |
Jun 17, 2014 | 28.94 | 29.29 | 28.93 | 29.17 | 186,504 | +0.13(+0.44%) |
Jun 16, 2014 | 29.06 | 29.14 | 28.93 | 29.04 | 3,089,564 | -0.03(-0.09%) |
Jun 13, 2014 | 28.96 | 29.10 | 28.90 | 29.07 | 127,677 | +0.13(+0.45%) |
Jun 12, 2014 | 29.12 | 29.16 | 28.90 | 28.94 | 151,579 | -0.21(-0.71%) |
Jun 11, 2014 | 29.26 | 29.26 | 29.09 | 29.15 | 134,703 | -0.19(-0.64%) |
Jun 10, 2014 | 29.28 | 29.39 | 29.21 | 29.34 | 189,345 | -0.03(-0.09%) |
Jun 06, 2014 | 29.26 | 29.38 | 29.25 | 29.36 | 114,766 | +0.18(+0.62%) |
Jun 05, 2014 | 28.99 | 29.25 | 28.88 | 29.18 | 251,123 | +0.19(+0.65%) |
Jun 04, 2014 | 28.84 | 29.10 | 28.84 | 28.99 | 120,145 | +0.03(+0.09%) |
Jun 03, 2014 | 28.88 | 29.02 | 28.88 | 28.97 | 183,576 | -0.04(-0.15%) |