Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 27.16 | 27.16 | 27.16 | 0 | +0.21(+0.78%) | |
Aug 28, 2014 | 26.85 | 27.07 | 26.62 | 26.95 | 932,177 | +0.33(+1.24%) |
Aug 27, 2014 | 26.99 | 27.08 | 26.59 | 26.62 | 721,368 | -0.43(-1.59%) |
Aug 26, 2014 | 27.07 | 27.19 | 26.88 | 27.05 | 1,020,535 | +0.23(+0.86%) |
Aug 25, 2014 | 27.13 | 27.19 | 26.73 | 26.82 | 699,853 | -0.41(-1.51%) |
Aug 22, 2014 | 27.26 | 27.33 | 26.88 | 27.23 | 974,346 | +0.05(+0.18%) |
Aug 21, 2014 | 27.65 | 27.68 | 26.92 | 27.18 | 916,098 | -0.77(-2.75%) |
Aug 20, 2014 | 27.75 | 28.23 | 27.67 | 27.95 | 887,921 | +0.25(+0.90%) |
Aug 19, 2014 | 28.11 | 28.12 | 27.65 | 27.70 | 801,921 | -0.38(-1.35%) |
Aug 18, 2014 | 27.67 | 28.14 | 27.56 | 28.08 | 753,493 | +0.20(+0.72%) |
Aug 15, 2014 | 27.63 | 28.00 | 27.45 | 27.88 | 1,211,330 | -0.25(-0.89%) |
Aug 14, 2014 | 29.34 | 29.43 | 27.92 | 28.13 | 1,832,690 | -1.55(-5.22%) |
Aug 13, 2014 | 29.72 | 29.97 | 29.59 | 29.68 | 802,255 | +0.10(+0.34%) |
Aug 12, 2014 | 29.53 | 29.98 | 29.43 | 29.58 | 1,024,775 | +0.22(+0.75%) |
Aug 11, 2014 | 29.14 | 29.53 | 29.12 | 29.36 | 813,549 | +0.24(+0.82%) |
Aug 08, 2014 | 29.15 | 29.69 | 29.08 | 29.12 | 647,829 | +0.08(+0.28%) |
Aug 07, 2014 | 28.96 | 29.16 | 28.57 | 29.04 | 1,075,350 | +0.08(+0.28%) |
Aug 06, 2014 | 28.92 | 29.18 | 28.85 | 28.96 | 1,456,157 | +0.33(+1.15%) |
Aug 05, 2014 | 28.40 | 28.71 | 28.02 | 28.63 | 1,091,803 | +0.12(+0.42%) |
Aug 01, 2014 | 28.51 | 28.51 | 28.51 | 0 | +0.03(+0.11%) | |
Jul 31, 2014 | 28.71 | 28.77 | 28.22 | 28.48 | 1,295,338 | -0.33(-1.15%) |
Jul 30, 2014 | 28.98 | 28.98 | 28.49 | 28.81 | 1,286,235 | -0.18(-0.62%) |
Jul 29, 2014 | 29.00 | 29.13 | 28.75 | 28.99 | 1,079,492 | +0.05(+0.17%) |
Jul 28, 2014 | 28.66 | 28.99 | 28.59 | 28.94 | 1,042,000 | +0.06(+0.21%) |
Jul 25, 2014 | 27.95 | 28.91 | 27.90 | 28.88 | 1,483,349 | +0.93(+3.33%) |
Jul 24, 2014 | 28.15 | 28.22 | 27.86 | 27.95 | 905,455 | -0.42(-1.48%) |
Jul 23, 2014 | 28.39 | 28.72 | 28.29 | 28.37 | 944,858 | -0.08(-0.28%) |
Jul 22, 2014 | 28.67 | 28.83 | 28.34 | 28.45 | 1,132,991 | -0.21(-0.73%) |
Jul 21, 2014 | 28.80 | 28.88 | 28.26 | 28.66 | 969,345 | +0.07(+0.24%) |
Jul 18, 2014 | 28.31 | 28.60 | 28.14 | 28.59 | 1,076,056 | -0.04(-0.14%) |
Jul 17, 2014 | 28.00 | 28.79 | 27.95 | 28.63 | 1,606,427 | +0.71(+2.54%) |
Jul 16, 2014 | 27.74 | 28.17 | 27.69 | 27.92 | 1,452,616 | +0.39(+1.42%) |
Jul 15, 2014 | 28.51 | 28.67 | 27.45 | 27.53 | 1,804,562 | -0.95(-3.34%) |
Jul 14, 2014 | 28.41 | 28.84 | 28.26 | 28.48 | 1,289,928 | -0.80(-2.73%) |
Jul 11, 2014 | 28.38 | 29.34 | 28.20 | 29.28 | 1,438,740 | +1.06(+3.76%) |
Jul 10, 2014 | 29.47 | 29.50 | 28.11 | 28.22 | 1,862,648 | -0.72(-2.49%) |
Jul 09, 2014 | 28.70 | 29.01 | 28.60 | 28.94 | 2,145,048 | +0.35(+1.22%) |
Jul 08, 2014 | 28.47 | 28.69 | 27.96 | 28.59 | 2,106,146 | +0.33(+1.17%) |
Jul 07, 2014 | 28.00 | 28.37 | 27.86 | 28.26 | 930,839 | +0.07(+0.25%) |
Jul 04, 2014 | 27.80 | 28.37 | 27.75 | 28.19 | 188,132 | +0.14(+0.50%) |
Jul 03, 2014 | 27.98 | 28.25 | 27.80 | 28.05 | 738,046 | -0.15(-0.53%) |
Jul 02, 2014 | 27.69 | 28.43 | 27.65 | 28.20 | 1,162,394 | +0.12(+0.43%) |
Jun 30, 2014 | 28.08 | 28.08 | 28.08 | 0 | +0.46(+1.67%) | |
Jun 27, 2014 | 27.66 | 27.88 | 27.27 | 27.62 | 960,353 | +0.00(+0.00%) |
Jun 26, 2014 | 26.95 | 27.66 | 26.95 | 27.62 | 1,223,199 | +0.45(+1.66%) |
Jun 25, 2014 | 26.79 | 27.38 | 26.76 | 27.17 | 1,341,405 | +0.30(+1.12%) |
Jun 24, 2014 | 27.62 | 27.80 | 26.77 | 26.87 | 1,963,668 | -0.53(-1.93%) |
Jun 23, 2014 | 26.91 | 27.61 | 26.79 | 27.40 | 1,430,059 | +0.71(+2.66%) |
Jun 20, 2014 | 26.92 | 26.96 | 26.49 | 26.69 | 2,405,740 | -0.40(-1.48%) |
Jun 19, 2014 | 25.96 | 27.20 | 25.92 | 27.09 | 2,468,049 | +1.48(+5.78%) |
Jun 18, 2014 | 25.00 | 25.64 | 24.92 | 25.61 | 1,194,827 | +0.62(+2.48%) |
Jun 17, 2014 | 24.60 | 25.03 | 24.47 | 24.99 | 1,104,134 | +0.22(+0.89%) |
Jun 16, 2014 | 24.69 | 24.79 | 24.30 | 24.77 | 1,462,617 | +0.21(+0.86%) |
Jun 13, 2014 | 24.14 | 24.62 | 23.95 | 24.56 | 1,490,437 | +0.42(+1.74%) |
Jun 12, 2014 | 23.82 | 24.16 | 23.73 | 24.14 | 1,024,839 | +0.49(+2.07%) |
Jun 11, 2014 | 23.42 | 23.69 | 23.27 | 23.65 | 1,059,252 | +0.42(+1.81%) |
Jun 10, 2014 | 22.88 | 23.27 | 22.88 | 23.23 | 723,708 | +0.33(+1.44%) |
Jun 06, 2014 | 22.93 | 23.00 | 22.51 | 22.90 | 515,847 | +0.07(+0.31%) |
Jun 05, 2014 | 22.73 | 23.10 | 22.65 | 22.83 | 1,142,966 | +0.31(+1.38%) |
Jun 04, 2014 | 22.60 | 22.80 | 22.41 | 22.52 | 492,657 | -0.07(-0.31%) |
Jun 03, 2014 | 22.41 | 22.63 | 22.07 | 22.59 | 443,380 | +0.21(+0.94%) |