Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.59 | 30.77 | 30.77 | 30.77 | 227,678 | +0.23(+0.74%) |
Aug 28, 2014 | 29.88 | 30.65 | 29.83 | 30.54 | 407,730 | +0.49(+1.64%) |
Aug 27, 2014 | 29.98 | 30.09 | 29.92 | 30.05 | 237,694 | +0.02(+0.06%) |
Aug 26, 2014 | 29.70 | 30.13 | 29.70 | 30.03 | 313,997 | +0.40(+1.34%) |
Aug 25, 2014 | 29.85 | 29.85 | 29.50 | 29.63 | 209,513 | -0.13(-0.42%) |
Aug 22, 2014 | 29.79 | 29.79 | 29.65 | 29.76 | 212,313 | -0.04(-0.12%) |
Aug 21, 2014 | 29.81 | 30.00 | 29.50 | 29.79 | 196,690 | +0.01(+0.03%) |
Aug 20, 2014 | 29.72 | 29.87 | 29.51 | 29.79 | 304,912 | +0.04(+0.12%) |
Aug 19, 2014 | 30.01 | 30.27 | 29.69 | 29.75 | 410,390 | -0.13(-0.42%) |
Aug 18, 2014 | 30.00 | 30.02 | 29.69 | 29.88 | 263,759 | +0.22(+0.73%) |
Aug 15, 2014 | 29.77 | 30.03 | 29.25 | 29.66 | 388,979 | +0.11(+0.37%) |
Aug 14, 2014 | 29.36 | 29.64 | 29.33 | 29.55 | 175,838 | +0.14(+0.46%) |
Aug 13, 2014 | 29.47 | 29.63 | 29.47 | 29.42 | 163,825 | +0.08(+0.28%) |
Aug 12, 2014 | 29.42 | 29.60 | 29.23 | 29.33 | 352,284 | -0.20(-0.67%) |
Aug 11, 2014 | 29.43 | 29.72 | 29.14 | 29.53 | 181,860 | +0.27(+0.92%) |
Aug 08, 2014 | 29.04 | 29.38 | 29.03 | 29.26 | 203,800 | +0.21(+0.71%) |
Aug 07, 2014 | 29.43 | 29.47 | 28.89 | 29.06 | 294,351 | -0.28(-0.95%) |
Aug 06, 2014 | 29.10 | 29.58 | 29.10 | 29.33 | 354,419 | +0.12(+0.40%) |
Aug 05, 2014 | 28.95 | 29.35 | 28.88 | 29.22 | 209,604 | +0.18(+0.62%) |
Aug 04, 2014 | 28.87 | 29.06 | 28.50 | 29.04 | 535,219 | +0.27(+0.94%) |
Aug 01, 2014 | 28.75 | 28.83 | 28.40 | 28.77 | 284,589 | +0.10(+0.35%) |
Jul 31, 2014 | 28.59 | 28.88 | 28.40 | 28.67 | 594,255 | -0.23(-0.81%) |
Jul 30, 2014 | 28.86 | 29.01 | 28.57 | 28.90 | 277,600 | +0.21(+0.72%) |
Jul 29, 2014 | 28.87 | 28.91 | 28.54 | 28.69 | 297,168 | -0.17(-0.59%) |
Jul 28, 2014 | 28.44 | 28.94 | 28.00 | 28.87 | 295,211 | +0.50(+1.75%) |
Jul 25, 2014 | 28.51 | 28.59 | 28.22 | 28.37 | 615,954 | -0.50(-1.72%) |
Jul 24, 2014 | 29.32 | 29.71 | 28.71 | 28.87 | 735,160 | +0.61(+2.17%) |
Jul 23, 2014 | 28.55 | 28.55 | 27.89 | 28.25 | 484,843 | -0.24(-0.85%) |
Jul 22, 2014 | 28.63 | 28.69 | 28.38 | 28.50 | 254,193 | +0.03(+0.09%) |
Jul 21, 2014 | 28.31 | 28.66 | 28.31 | 28.47 | 284,796 | +0.09(+0.32%) |
Jul 18, 2014 | 28.19 | 28.46 | 28.14 | 28.38 | 279,919 | +0.13(+0.45%) |
Jul 17, 2014 | 28.12 | 28.43 | 28.09 | 28.25 | 299,870 | -0.13(-0.44%) |
Jul 16, 2014 | 28.40 | 28.46 | 28.14 | 28.38 | 258,288 | +0.22(+0.77%) |
Jul 15, 2014 | 28.29 | 28.57 | 27.85 | 28.16 | 212,552 | -0.23(-0.83%) |
Jul 14, 2014 | 28.87 | 28.87 | 28.29 | 28.40 | 177,872 | -0.11(-0.38%) |
Jul 11, 2014 | 28.40 | 28.72 | 28.40 | 28.50 | 198,035 | -0.07(-0.25%) |
Jul 10, 2014 | 28.32 | 28.83 | 28.08 | 28.58 | 343,799 | -0.20(-0.69%) |
Jul 09, 2014 | 28.75 | 28.79 | 28.49 | 28.78 | 321,783 | +0.19(+0.66%) |
Jul 08, 2014 | 28.45 | 28.70 | 28.23 | 28.59 | 404,005 | +0.00(+0.00%) |
Jul 07, 2014 | 28.64 | 28.64 | 28.26 | 28.59 | 232,827 | -0.08(-0.28%) |
Jul 03, 2014 | 28.64 | 28.67 | 28.67 | 28.67 | 170,943 | +0.20(+0.70%) |
Jul 02, 2014 | 28.59 | 28.77 | 28.32 | 28.47 | 217,973 | -0.15(-0.54%) |
Jul 01, 2014 | 28.33 | 29.06 | 28.33 | 28.62 | 675,801 | +0.44(+1.57%) |
Jun 30, 2014 | 28.04 | 28.26 | 27.84 | 28.18 | 320,717 | +0.26(+0.94%) |
Jun 27, 2014 | 27.35 | 28.00 | 27.35 | 27.92 | 499,797 | +0.34(+1.24%) |
Jun 26, 2014 | 27.47 | 27.61 | 27.11 | 27.58 | 244,974 | +0.05(+0.16%) |
Jun 25, 2014 | 27.21 | 27.58 | 27.06 | 27.53 | 155,390 | +0.11(+0.39%) |
Jun 24, 2014 | 27.43 | 27.86 | 27.34 | 27.42 | 249,926 | -0.14(-0.49%) |
Jun 23, 2014 | 27.49 | 27.71 | 27.11 | 27.56 | 269,491 | +0.20(+0.73%) |
Jun 20, 2014 | 27.31 | 27.48 | 27.09 | 27.36 | 700,816 | +0.15(+0.56%) |
Jun 19, 2014 | 27.21 | 27.29 | 26.94 | 27.21 | 209,259 | +0.04(+0.13%) |
Jun 18, 2014 | 27.12 | 27.19 | 26.85 | 27.17 | 157,481 | +0.06(+0.23%) |
Jun 17, 2014 | 26.59 | 27.20 | 26.43 | 27.11 | 187,484 | +0.39(+1.45%) |
Jun 16, 2014 | 26.69 | 26.82 | 26.45 | 26.72 | 189,092 | -0.02(-0.07%) |
Jun 13, 2014 | 26.83 | 26.88 | 26.54 | 26.74 | 274,970 | +0.05(+0.20%) |
Jun 12, 2014 | 26.81 | 27.02 | 26.61 | 26.68 | 235,306 | -0.27(-1.00%) |
Jun 11, 2014 | 26.70 | 27.07 | 26.70 | 26.95 | 415,612 | +0.04(+0.13%) |
Jun 10, 2014 | 26.61 | 26.98 | 26.59 | 26.92 | 387,148 | +0.28(+1.05%) |
Jun 06, 2014 | 26.79 | 26.97 | 26.59 | 26.64 | 189,412 | +0.01(+0.03%) |
Jun 05, 2014 | 26.11 | 26.93 | 25.91 | 26.63 | 277,150 | +0.48(+1.83%) |
Jun 04, 2014 | 25.76 | 26.20 | 25.73 | 26.15 | 298,980 | +0.14(+0.56%) |
Jun 03, 2014 | 25.59 | 26.21 | 25.59 | 26.01 | 260,357 | +0.19(+0.73%) |