Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.49 | 33.59 | 33.59 | 33.59 | 938,474 | +0.10(+0.29%) |
Aug 28, 2014 | 33.96 | 34.03 | 33.40 | 33.49 | 680,175 | -0.56(-1.65%) |
Aug 27, 2014 | 33.75 | 34.08 | 33.74 | 34.06 | 342,644 | +0.52(+1.54%) |
Aug 26, 2014 | 33.57 | 33.81 | 33.51 | 33.54 | 652,455 | -0.03(-0.08%) |
Aug 25, 2014 | 33.52 | 33.66 | 33.41 | 33.57 | 376,010 | -0.04(-0.12%) |
Aug 22, 2014 | 33.66 | 33.72 | 33.53 | 33.61 | 528,579 | +0.01(+0.02%) |
Aug 21, 2014 | 33.52 | 33.64 | 33.50 | 33.60 | 422,211 | +0.11(+0.33%) |
Aug 20, 2014 | 33.45 | 33.55 | 33.20 | 33.49 | 357,355 | +0.03(+0.10%) |
Aug 19, 2014 | 33.42 | 33.60 | 33.34 | 33.45 | 532,785 | +0.08(+0.25%) |
Aug 18, 2014 | 33.31 | 33.59 | 33.20 | 33.37 | 535,566 | +0.18(+0.55%) |
Aug 15, 2014 | 33.13 | 33.27 | 32.91 | 33.19 | 763,575 | +0.14(+0.42%) |
Aug 14, 2014 | 33.13 | 33.33 | 32.90 | 33.05 | 576,940 | +0.08(+0.23%) |
Aug 13, 2014 | 32.72 | 33.08 | 32.64 | 32.97 | 763,963 | +0.38(+1.16%) |
Aug 12, 2014 | 32.60 | 32.71 | 32.36 | 32.60 | 1,045,466 | +0.00(+0.00%) |
Aug 11, 2014 | 31.37 | 32.62 | 31.31 | 32.60 | 1,254,374 | +1.21(+3.85%) |
Aug 08, 2014 | 31.24 | 31.44 | 30.85 | 31.39 | 614,222 | +0.27(+0.88%) |
Aug 07, 2014 | 31.11 | 31.32 | 31.00 | 31.11 | 788,449 | +0.02(+0.07%) |
Aug 06, 2014 | 30.67 | 31.21 | 30.58 | 31.09 | 520,724 | +0.29(+0.95%) |
Aug 05, 2014 | 31.02 | 31.12 | 30.73 | 30.80 | 695,219 | -0.41(-1.30%) |
Aug 04, 2014 | 30.96 | 31.24 | 30.79 | 31.21 | 325,378 | +0.24(+0.79%) |
Aug 01, 2014 | 31.25 | 31.41 | 30.91 | 30.96 | 863,214 | -0.23(-0.74%) |
Jul 31, 2014 | 31.35 | 31.41 | 31.06 | 31.19 | 1,127,441 | -0.22(-0.69%) |
Jul 30, 2014 | 31.03 | 31.44 | 31.03 | 31.41 | 778,526 | +0.36(+1.17%) |
Jul 29, 2014 | 31.18 | 31.31 | 31.04 | 31.04 | 689,174 | -0.13(-0.43%) |
Jul 28, 2014 | 31.16 | 31.25 | 31.04 | 31.18 | 416,212 | +0.01(+0.04%) |
Jul 25, 2014 | 31.05 | 31.38 | 30.97 | 31.16 | 670,085 | +0.04(+0.13%) |
Jul 24, 2014 | 31.24 | 31.27 | 31.04 | 31.12 | 696,823 | -0.06(-0.18%) |
Jul 23, 2014 | 31.15 | 31.20 | 30.97 | 31.18 | 666,621 | +0.09(+0.29%) |
Jul 22, 2014 | 31.00 | 31.13 | 30.91 | 31.09 | 663,194 | +0.10(+0.34%) |
Jul 21, 2014 | 31.12 | 31.14 | 30.97 | 30.98 | 361,803 | -0.16(-0.52%) |
Jul 18, 2014 | 30.96 | 31.20 | 30.91 | 31.14 | 359,751 | +0.20(+0.63%) |
Jul 17, 2014 | 31.29 | 31.29 | 30.81 | 30.95 | 674,662 | -0.36(-1.16%) |
Jul 16, 2014 | 30.81 | 31.38 | 30.78 | 31.31 | 710,697 | +0.52(+1.70%) |
Jul 15, 2014 | 30.63 | 30.87 | 30.53 | 30.79 | 408,174 | +0.09(+0.30%) |
Jul 14, 2014 | 30.64 | 30.74 | 30.56 | 30.70 | 545,055 | +0.17(+0.55%) |
Jul 11, 2014 | 30.80 | 30.84 | 30.48 | 30.53 | 354,595 | -0.29(-0.95%) |
Jul 10, 2014 | 30.60 | 30.86 | 30.52 | 30.82 | 593,036 | +0.14(+0.46%) |
Jul 09, 2014 | 30.77 | 30.81 | 30.60 | 30.68 | 567,375 | +0.03(+0.09%) |
Jul 08, 2014 | 30.67 | 30.69 | 30.46 | 30.65 | 826,972 | -0.06(-0.20%) |
Jul 07, 2014 | 30.70 | 30.79 | 30.49 | 30.72 | 548,829 | +0.06(+0.18%) |
Jul 03, 2014 | 30.96 | 30.66 | 30.66 | 30.66 | 736,354 | -0.20(-0.66%) |
Jul 02, 2014 | 30.91 | 31.01 | 30.83 | 30.86 | 526,958 | -0.06(-0.18%) |
Jul 01, 2014 | 30.77 | 30.92 | 30.74 | 30.92 | 710,470 | +0.17(+0.55%) |
Jun 30, 2014 | 30.61 | 30.78 | 30.57 | 30.75 | 1,001,096 | +0.05(+0.16%) |
Jun 27, 2014 | 30.22 | 30.72 | 30.16 | 30.70 | 1,063,392 | +0.48(+1.59%) |
Jun 26, 2014 | 30.09 | 30.26 | 29.96 | 30.22 | 544,153 | +0.17(+0.56%) |
Jun 25, 2014 | 30.02 | 30.28 | 29.87 | 30.05 | 706,929 | +0.03(+0.12%) |
Jun 24, 2014 | 30.16 | 30.26 | 30.01 | 30.02 | 616,121 | -0.14(-0.46%) |
Jun 23, 2014 | 30.12 | 30.21 | 29.89 | 30.16 | 699,793 | +0.00(+0.00%) |
Jun 20, 2014 | 30.12 | 30.18 | 29.95 | 30.16 | 842,623 | +0.19(+0.63%) |
Jun 19, 2014 | 30.18 | 30.28 | 29.73 | 29.97 | 1,075,129 | -0.21(-0.69%) |
Jun 18, 2014 | 30.05 | 30.28 | 29.96 | 30.18 | 770,364 | +0.12(+0.40%) |
Jun 17, 2014 | 29.91 | 30.19 | 29.82 | 30.06 | 524,917 | +0.08(+0.28%) |
Jun 16, 2014 | 29.98 | 30.09 | 29.80 | 29.98 | 439,608 | -0.13(-0.42%) |
Jun 13, 2014 | 30.04 | 30.21 | 29.86 | 30.10 | 386,460 | +0.10(+0.35%) |
Jun 12, 2014 | 30.15 | 30.22 | 29.88 | 30.00 | 532,022 | -0.15(-0.51%) |
Jun 11, 2014 | 30.53 | 30.58 | 30.07 | 30.15 | 585,061 | -0.41(-1.33%) |
Jun 10, 2014 | 30.57 | 30.66 | 30.46 | 30.56 | 752,171 | +0.14(+0.46%) |
Jun 06, 2014 | 30.16 | 30.44 | 30.16 | 30.42 | 660,204 | +0.13(+0.41%) |
Jun 05, 2014 | 30.51 | 30.56 | 30.23 | 30.29 | 887,611 | -0.17(-0.55%) |
Jun 04, 2014 | 30.46 | 30.51 | 30.05 | 30.46 | 675,904 | -0.05(-0.16%) |
Jun 03, 2014 | 30.21 | 30.56 | 30.00 | 30.51 | 765,426 | +0.27(+0.88%) |