Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.19 | 30.19 | 30.19 | 0 | -0.22(-0.71%) | |
Aug 28, 2014 | 30.39 | 30.42 | 30.30 | 30.41 | 14,952 | -0.27(-0.86%) |
Aug 27, 2014 | 30.62 | 30.69 | 30.62 | 30.67 | 10,525 | -0.00(-0.02%) |
Aug 26, 2014 | 30.67 | 30.68 | 30.67 | 30.68 | 17,593 | -0.23(-0.76%) |
Aug 25, 2014 | 30.81 | 31.02 | 30.81 | 30.91 | 26,533 | +1.34(+4.53%) |
Aug 22, 2014 | 29.66 | 29.66 | 29.57 | 29.57 | 2,729 | -0.48(-1.60%) |
Aug 21, 2014 | 29.89 | 30.05 | 29.89 | 30.05 | 2,525 | +0.09(+0.30%) |
Aug 20, 2014 | 29.89 | 29.82 | 29.96 | 5,085 | -0.24(-0.79%) | |
Aug 19, 2014 | 30.20 | 30.26 | 30.20 | 30.20 | 4,836 | +0.03(+0.10%) |
Aug 18, 2014 | 29.99 | 30.19 | 29.99 | 30.17 | 5,005 | -0.04(-0.13%) |
Aug 15, 2014 | 30.19 | 30.21 | 30.05 | 30.21 | 2,406 | -0.08(-0.26%) |
Aug 14, 2014 | 30.17 | 30.29 | 30.14 | 30.29 | 3,335 | -0.20(-0.66%) |
Aug 13, 2014 | 30.43 | 30.49 | 30.37 | 30.49 | 7,147 | +0.19(+0.63%) |
Aug 12, 2014 | 30.06 | 31.09 | 30.06 | 30.30 | 25,744 | +0.20(+0.66%) |
Aug 11, 2014 | 29.99 | 30.15 | 29.99 | 30.10 | 2,795 | +0.21(+0.70%) |
Aug 08, 2014 | 29.25 | 29.82 | 29.20 | 29.89 | 70,542 | -0.71(-2.32%) |
Aug 07, 2014 | 30.27 | 31.50 | 30.23 | 30.60 | 57,689 | +2.19(+7.71%) |
Aug 06, 2014 | 28.40 | 28.57 | 28.40 | 28.41 | 5,146 | -0.15(-0.53%) |
Aug 05, 2014 | 28.61 | 28.72 | 28.46 | 28.56 | 6,880 | -0.36(-1.23%) |
Aug 04, 2014 | 28.74 | 28.94 | 28.74 | 28.91 | 4,985 | +0.27(+0.96%) |
Aug 01, 2014 | 28.57 | 28.78 | 28.57 | 28.64 | 6,076 | +0.13(+0.46%) |
Jul 31, 2014 | 28.81 | 28.81 | 28.51 | 28.51 | 5,395 | -0.51(-1.76%) |
Jul 30, 2014 | 29.16 | 29.16 | 29.02 | 29.02 | 1,880 | -0.28(-0.96%) |
Jul 29, 2014 | 29.46 | 29.50 | 29.30 | 29.30 | 5,251 | -0.04(-0.14%) |
Jul 28, 2014 | 29.27 | 29.37 | 29.23 | 29.34 | 5,674 | +0.23(+0.77%) |
Jul 25, 2014 | 29.20 | 29.20 | 29.08 | 29.11 | 4,332 | -0.13(-0.44%) |
Jul 24, 2014 | 29.36 | 29.36 | 29.24 | 29.24 | 10,640 | +0.44(+1.54%) |
Jul 23, 2014 | 28.66 | 28.94 | 28.66 | 28.80 | 26,116 | +0.20(+0.70%) |
Jul 22, 2014 | 28.53 | 28.60 | 28.51 | 28.60 | 4,501 | +0.20(+0.70%) |
Jul 21, 2014 | 28.51 | 28.51 | 28.28 | 28.40 | 15,205 | -0.08(-0.27%) |
Jul 18, 2014 | 28.43 | 28.48 | 28.36 | 28.48 | 4,775 | +0.16(+0.56%) |
Jul 17, 2014 | 28.56 | 28.62 | 28.32 | 28.32 | 5,033 | -0.31(-1.08%) |
Jul 16, 2014 | 28.67 | 28.67 | 28.55 | 28.63 | 3,612 | +0.23(+0.81%) |
Jul 15, 2014 | 28.63 | 28.63 | 28.34 | 28.40 | 10,780 | -0.42(-1.46%) |
Jul 14, 2014 | 28.81 | 28.85 | 28.76 | 28.82 | 17,512 | +0.61(+2.16%) |
Jul 11, 2014 | 28.24 | 28.24 | 28.16 | 28.21 | 5,889 | +0.07(+0.25%) |
Jul 10, 2014 | 28.00 | 28.14 | 28.00 | 28.14 | 3,887 | -0.34(-1.19%) |
Jul 09, 2014 | 28.34 | 28.52 | 28.26 | 28.48 | 7,576 | +0.54(+1.95%) |
Jul 08, 2014 | 28.02 | 28.02 | 27.91 | 27.94 | 4,598 | -0.13(-0.48%) |
Jul 07, 2014 | 28.23 | 28.23 | 28.07 | 28.07 | 5,179 | -0.16(-0.57%) |
Jul 03, 2014 | 28.23 | 28.23 | 28.23 | 0 | +0.02(+0.07%) | |
Jul 02, 2014 | 28.33 | 28.34 | 28.17 | 28.21 | 7,617 | -0.43(-1.50%) |
Jul 01, 2014 | 28.44 | 28.64 | 28.44 | 28.64 | 52,133 | +0.72(+2.58%) |
Jun 30, 2014 | 27.72 | 27.92 | 27.72 | 27.92 | 12,150 | +0.57(+2.08%) |
Jun 27, 2014 | 27.23 | 27.35 | 27.23 | 27.35 | 3,784 | -0.24(-0.87%) |
Jun 26, 2014 | 27.75 | 27.75 | 27.51 | 27.59 | 12,342 | -0.13(-0.47%) |
Jun 25, 2014 | 27.55 | 27.72 | 27.55 | 27.72 | 9,902 | +0.21(+0.76%) |
Jun 24, 2014 | 27.63 | 27.65 | 27.45 | 27.51 | 7,430 | +0.29(+1.05%) |
Jun 23, 2014 | 27.36 | 27.36 | 27.18 | 27.22 | 5,163 | -0.25(-0.90%) |
Jun 20, 2014 | 27.47 | 27.56 | 27.47 | 27.47 | 5,028 | -0.10(-0.36%) |
Jun 19, 2014 | 27.57 | 27.68 | 27.45 | 27.57 | 4,080 | +0.10(+0.36%) |
Jun 18, 2014 | 27.12 | 27.47 | 27.11 | 27.47 | 11,758 | +0.55(+2.04%) |
Jun 17, 2014 | 26.83 | 27.00 | 26.83 | 26.92 | 5,995 | +0.13(+0.49%) |
Jun 16, 2014 | 26.75 | 26.79 | 26.59 | 26.79 | 25,119 | +0.08(+0.30%) |
Jun 13, 2014 | 26.85 | 26.85 | 26.71 | 26.71 | 2,966 | +0.16(+0.60%) |
Jun 12, 2014 | 26.67 | 26.73 | 26.55 | 26.55 | 3,550 | +0.04(+0.15%) |
Jun 11, 2014 | 26.52 | 26.62 | 26.51 | 26.51 | 5,158 | +0.23(+0.88%) |
Jun 10, 2014 | 26.32 | 26.32 | 26.16 | 26.28 | 11,340 | -0.46(-1.72%) |
Jun 06, 2014 | 26.60 | 26.74 | 26.60 | 26.74 | 6,278 | +0.05(+0.19%) |
Jun 05, 2014 | 26.60 | 26.69 | 26.52 | 26.69 | 8,993 | +0.30(+1.14%) |
Jun 04, 2014 | 26.33 | 26.52 | 26.24 | 26.39 | 3,842 | -0.05(-0.19%) |
Jun 03, 2014 | 26.33 | 26.45 | 26.33 | 26.44 | 19,524 | -0.11(-0.41%) |