Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.32 | 30.27 | 30.27 | 30.27 | 360,284 | -0.07(-0.23%) |
Aug 28, 2014 | 30.54 | 30.54 | 30.22 | 30.34 | 248,215 | -0.30(-0.98%) |
Aug 27, 2014 | 30.93 | 30.93 | 30.56 | 30.64 | 264,150 | -0.27(-0.89%) |
Aug 26, 2014 | 30.65 | 30.92 | 30.56 | 30.91 | 288,240 | +0.23(+0.75%) |
Aug 25, 2014 | 30.82 | 30.82 | 30.46 | 30.68 | 287,377 | +0.02(+0.06%) |
Aug 22, 2014 | 30.70 | 30.81 | 30.55 | 30.67 | 260,253 | -0.14(-0.46%) |
Aug 21, 2014 | 30.61 | 30.79 | 30.24 | 30.81 | 326,273 | +0.15(+0.49%) |
Aug 20, 2014 | 30.68 | 30.82 | 30.65 | 30.66 | 296,950 | -0.21(-0.69%) |
Aug 19, 2014 | 30.74 | 30.93 | 30.74 | 30.87 | 267,407 | +0.14(+0.46%) |
Aug 18, 2014 | 30.54 | 30.76 | 30.40 | 30.73 | 238,257 | +0.48(+1.57%) |
Aug 15, 2014 | 30.72 | 30.72 | 29.93 | 30.25 | 382,426 | -0.29(-0.95%) |
Aug 14, 2014 | 30.61 | 30.61 | 30.31 | 30.54 | 231,536 | +0.04(+0.12%) |
Aug 13, 2014 | 30.48 | 30.65 | 30.31 | 30.51 | 235,822 | +0.09(+0.29%) |
Aug 12, 2014 | 30.46 | 30.75 | 30.16 | 30.42 | 223,465 | -0.16(-0.52%) |
Aug 11, 2014 | 30.38 | 30.72 | 30.09 | 30.58 | 192,731 | +0.47(+1.55%) |
Aug 08, 2014 | 29.72 | 30.07 | 29.68 | 30.11 | 284,068 | +0.41(+1.39%) |
Aug 07, 2014 | 29.98 | 30.04 | 29.55 | 29.70 | 280,977 | -0.11(-0.35%) |
Aug 06, 2014 | 29.80 | 30.00 | 29.67 | 29.80 | 311,543 | -0.20(-0.68%) |
Aug 05, 2014 | 29.82 | 30.20 | 29.77 | 30.01 | 213,993 | -0.03(-0.09%) |
Aug 04, 2014 | 30.22 | 30.46 | 29.61 | 30.03 | 418,218 | -0.23(-0.76%) |
Aug 01, 2014 | 30.07 | 30.30 | 29.63 | 30.26 | 445,354 | +0.08(+0.26%) |
Jul 31, 2014 | 30.65 | 30.90 | 30.16 | 30.18 | 525,190 | -0.93(-3.00%) |
Jul 30, 2014 | 31.57 | 31.66 | 30.96 | 31.12 | 349,834 | -0.36(-1.15%) |
Jul 29, 2014 | 31.63 | 31.66 | 31.20 | 31.48 | 754,451 | -0.72(-2.24%) |
Jul 28, 2014 | 31.32 | 32.24 | 31.10 | 32.20 | 507,832 | +0.88(+2.81%) |
Jul 25, 2014 | 32.17 | 32.36 | 31.07 | 31.32 | 679,812 | -2.48(-7.33%) |
Jul 24, 2014 | 33.67 | 33.81 | 33.35 | 33.80 | 462,022 | +0.26(+0.76%) |
Jul 23, 2014 | 33.40 | 33.80 | 32.98 | 33.54 | 414,464 | +0.11(+0.34%) |
Jul 22, 2014 | 33.35 | 33.65 | 32.92 | 33.43 | 285,835 | +0.17(+0.50%) |
Jul 21, 2014 | 32.95 | 33.28 | 32.63 | 33.26 | 437,915 | +0.11(+0.35%) |
Jul 18, 2014 | 32.42 | 33.14 | 32.38 | 33.14 | 360,715 | +0.65(+2.01%) |
Jul 17, 2014 | 32.96 | 33.02 | 32.34 | 32.49 | 223,781 | -0.70(-2.10%) |
Jul 16, 2014 | 33.35 | 33.35 | 32.84 | 33.19 | 233,464 | -0.03(-0.08%) |
Jul 15, 2014 | 33.63 | 33.71 | 33.07 | 33.21 | 296,830 | -0.44(-1.31%) |
Jul 14, 2014 | 33.43 | 33.65 | 33.13 | 33.65 | 233,084 | +0.56(+1.70%) |
Jul 11, 2014 | 33.29 | 33.29 | 32.91 | 33.09 | 293,178 | -0.27(-0.82%) |
Jul 10, 2014 | 32.67 | 33.38 | 32.67 | 33.36 | 342,982 | -0.09(-0.26%) |
Jul 09, 2014 | 33.72 | 33.78 | 33.20 | 33.45 | 211,439 | -0.10(-0.29%) |
Jul 08, 2014 | 33.62 | 33.62 | 33.24 | 33.55 | 214,090 | -0.12(-0.37%) |
Jul 07, 2014 | 34.15 | 34.15 | 33.54 | 33.67 | 261,106 | -0.63(-1.82%) |
Jul 03, 2014 | 34.05 | 34.30 | 34.30 | 34.30 | 151,833 | +0.36(+1.06%) |
Jul 02, 2014 | 34.06 | 34.28 | 33.72 | 33.94 | 242,224 | -0.25(-0.72%) |
Jul 01, 2014 | 34.00 | 34.43 | 34.00 | 34.18 | 286,596 | +0.22(+0.65%) |
Jun 30, 2014 | 34.17 | 34.32 | 33.54 | 33.96 | 198,828 | -0.28(-0.82%) |
Jun 27, 2014 | 33.42 | 34.32 | 33.36 | 34.24 | 393,784 | +0.56(+1.67%) |
Jun 26, 2014 | 33.83 | 33.83 | 33.33 | 33.68 | 133,533 | -0.18(-0.52%) |
Jun 25, 2014 | 33.50 | 33.93 | 33.31 | 33.86 | 177,153 | +0.11(+0.34%) |
Jun 24, 2014 | 33.66 | 34.35 | 33.59 | 33.74 | 188,566 | -0.02(-0.05%) |
Jun 23, 2014 | 34.54 | 34.54 | 33.54 | 33.76 | 246,864 | -0.73(-2.12%) |
Jun 20, 2014 | 34.42 | 34.67 | 34.27 | 34.49 | 423,261 | +0.21(+0.62%) |
Jun 19, 2014 | 34.30 | 34.39 | 34.02 | 34.28 | 127,567 | +0.01(+0.03%) |
Jun 18, 2014 | 34.09 | 34.27 | 33.80 | 34.27 | 175,690 | +0.24(+0.70%) |
Jun 17, 2014 | 33.82 | 34.17 | 33.71 | 34.03 | 201,926 | +0.20(+0.60%) |
Jun 16, 2014 | 33.39 | 33.94 | 32.95 | 33.83 | 245,527 | +0.34(+1.03%) |
Jun 13, 2014 | 33.99 | 33.99 | 33.34 | 33.49 | 130,009 | -0.40(-1.17%) |
Jun 12, 2014 | 33.44 | 33.92 | 33.05 | 33.88 | 348,770 | +0.33(+0.97%) |
Jun 11, 2014 | 33.82 | 33.82 | 33.29 | 33.56 | 349,536 | -0.48(-1.42%) |
Jun 10, 2014 | 34.11 | 34.60 | 33.88 | 34.04 | 162,862 | +0.01(+0.03%) |
Jun 06, 2014 | 33.44 | 34.09 | 33.14 | 34.03 | 204,528 | +0.74(+2.22%) |
Jun 05, 2014 | 32.53 | 33.35 | 32.31 | 33.29 | 191,272 | +0.81(+2.50%) |
Jun 04, 2014 | 32.49 | 32.67 | 32.25 | 32.48 | 107,179 | -0.05(-0.16%) |
Jun 03, 2014 | 32.39 | 32.67 | 32.24 | 32.53 | 305,270 | -0.11(-0.32%) |