Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.83 | 31.96 | 31.96 | 31.96 | 16,976 | +0.15(+0.48%) |
Aug 28, 2014 | 32.05 | 32.06 | 31.78 | 31.81 | 18,401 | -0.25(-0.78%) |
Aug 27, 2014 | 32.21 | 32.27 | 31.95 | 32.06 | 24,830 | -0.16(-0.50%) |
Aug 26, 2014 | 32.37 | 32.37 | 31.84 | 32.22 | 32,763 | -0.04(-0.11%) |
Aug 25, 2014 | 32.45 | 32.47 | 32.02 | 32.26 | 25,966 | +0.04(+0.11%) |
Aug 22, 2014 | 32.44 | 32.46 | 32.05 | 32.22 | 25,484 | -0.17(-0.53%) |
Aug 21, 2014 | 32.01 | 32.39 | 32.01 | 32.39 | 13,919 | +0.47(+1.46%) |
Aug 20, 2014 | 32.06 | 32.30 | 31.76 | 31.93 | 17,465 | -0.40(-1.25%) |
Aug 19, 2014 | 32.40 | 32.53 | 32.13 | 32.33 | 19,706 | -0.13(-0.41%) |
Aug 18, 2014 | 32.05 | 32.65 | 32.00 | 32.47 | 25,461 | +0.83(+2.63%) |
Aug 15, 2014 | 32.83 | 32.83 | 31.31 | 31.63 | 33,860 | -0.76(-2.35%) |
Aug 14, 2014 | 32.13 | 32.46 | 32.46 | 32.39 | 38,579 | +0.04(+0.14%) |
Aug 13, 2014 | 32.58 | 32.58 | 32.15 | 32.35 | 39,978 | -0.15(-0.47%) |
Aug 12, 2014 | 32.78 | 32.99 | 32.27 | 32.50 | 28,257 | -0.29(-0.90%) |
Aug 11, 2014 | 32.68 | 33.05 | 32.02 | 32.80 | 24,222 | +0.45(+1.38%) |
Aug 08, 2014 | 31.07 | 32.28 | 30.56 | 32.35 | 46,086 | +1.15(+3.69%) |
Aug 07, 2014 | 30.56 | 31.48 | 30.39 | 31.20 | 87,583 | +0.63(+2.07%) |
Aug 06, 2014 | 30.28 | 30.87 | 30.28 | 30.56 | 23,199 | +0.18(+0.59%) |
Aug 05, 2014 | 30.54 | 30.66 | 30.17 | 30.39 | 22,549 | -0.39(-1.28%) |
Aug 04, 2014 | 30.73 | 30.95 | 30.31 | 30.78 | 33,888 | +0.04(+0.15%) |
Aug 01, 2014 | 31.33 | 31.78 | 30.48 | 30.73 | 34,895 | -0.45(-1.43%) |
Jul 31, 2014 | 31.34 | 31.62 | 31.06 | 31.18 | 29,921 | -0.64(-2.02%) |
Jul 30, 2014 | 31.51 | 31.97 | 31.36 | 31.82 | 24,571 | +0.54(+1.71%) |
Jul 29, 2014 | 31.10 | 31.49 | 30.97 | 31.29 | 23,607 | +0.27(+0.86%) |
Jul 28, 2014 | 31.10 | 31.23 | 30.91 | 31.02 | 23,323 | -0.04(-0.11%) |
Jul 25, 2014 | 31.23 | 31.28 | 31.02 | 31.06 | 28,318 | -0.16(-0.51%) |
Jul 24, 2014 | 31.41 | 31.46 | 31.05 | 31.22 | 39,716 | -0.01(-0.03%) |
Jul 23, 2014 | 30.88 | 31.26 | 30.88 | 31.22 | 13,419 | +0.26(+0.84%) |
Jul 22, 2014 | 30.59 | 31.13 | 30.13 | 30.97 | 20,145 | +0.42(+1.37%) |
Jul 21, 2014 | 30.71 | 30.83 | 30.25 | 30.55 | 14,880 | -0.51(-1.64%) |
Jul 18, 2014 | 30.83 | 31.60 | 30.78 | 31.06 | 36,579 | +0.10(+0.32%) |
Jul 17, 2014 | 30.79 | 31.30 | 30.79 | 30.96 | 38,090 | +0.16(+0.52%) |
Jul 16, 2014 | 30.78 | 31.06 | 30.48 | 30.80 | 28,841 | +0.28(+0.91%) |
Jul 15, 2014 | 30.48 | 30.76 | 30.30 | 30.52 | 25,775 | -0.03(-0.09%) |
Jul 14, 2014 | 30.61 | 30.97 | 30.39 | 30.55 | 20,301 | +0.21(+0.68%) |
Jul 11, 2014 | 29.97 | 30.58 | 29.65 | 30.34 | 37,471 | +0.29(+0.95%) |
Jul 10, 2014 | 30.00 | 30.91 | 29.64 | 30.06 | 33,504 | -0.70(-2.29%) |
Jul 09, 2014 | 30.52 | 30.77 | 30.19 | 30.76 | 31,238 | +0.28(+0.91%) |
Jul 08, 2014 | 30.49 | 30.73 | 30.33 | 30.48 | 29,537 | +0.07(+0.23%) |
Jul 07, 2014 | 31.26 | 31.26 | 30.15 | 30.41 | 29,790 | -1.08(-3.43%) |
Jul 03, 2014 | 31.72 | 31.49 | 31.49 | 31.49 | 16,360 | +0.09(+0.28%) |
Jul 02, 2014 | 31.54 | 31.54 | 31.24 | 31.40 | 25,966 | -0.01(-0.03%) |
Jul 01, 2014 | 30.78 | 31.81 | 30.62 | 31.41 | 50,259 | +0.90(+2.95%) |
Jun 30, 2014 | 30.15 | 30.60 | 29.81 | 30.51 | 26,917 | +0.16(+0.53%) |
Jun 27, 2014 | 29.77 | 30.35 | 29.58 | 30.35 | 60,968 | +0.29(+0.98%) |
Jun 26, 2014 | 30.06 | 30.07 | 29.24 | 30.06 | 33,608 | +0.41(+1.38%) |
Jun 25, 2014 | 28.95 | 29.90 | 28.95 | 29.65 | 24,085 | +0.45(+1.53%) |
Jun 24, 2014 | 29.25 | 29.89 | 28.71 | 29.20 | 21,836 | +0.00(+0.00%) |
Jun 23, 2014 | 29.61 | 29.61 | 28.67 | 29.20 | 17,100 | -0.29(-0.97%) |
Jun 20, 2014 | 29.32 | 29.56 | 29.02 | 29.48 | 45,357 | +0.28(+0.95%) |
Jun 19, 2014 | 29.33 | 29.38 | 29.08 | 29.21 | 9,819 | +0.08(+0.28%) |
Jun 18, 2014 | 28.94 | 29.21 | 28.80 | 29.13 | 34,426 | +0.10(+0.34%) |
Jun 17, 2014 | 29.00 | 29.16 | 29.00 | 29.03 | 29,035 | +0.01(+0.03%) |
Jun 16, 2014 | 28.73 | 29.26 | 28.12 | 29.02 | 47,736 | +0.33(+1.15%) |
Jun 13, 2014 | 29.41 | 29.41 | 28.60 | 28.69 | 32,688 | -0.55(-1.89%) |
Jun 12, 2014 | 28.98 | 29.44 | 28.46 | 29.24 | 25,107 | +0.10(+0.34%) |
Jun 11, 2014 | 29.32 | 29.32 | 29.00 | 29.15 | 20,449 | -0.21(-0.73%) |
Jun 10, 2014 | 29.35 | 29.63 | 29.00 | 29.36 | 17,878 | -0.48(-1.61%) |
Jun 06, 2014 | 29.99 | 30.38 | 29.01 | 29.84 | 44,147 | +0.00(+0.00%) |
Jun 05, 2014 | 29.00 | 29.90 | 29.00 | 29.84 | 25,877 | +1.12(+3.88%) |
Jun 04, 2014 | 28.95 | 29.07 | 28.56 | 28.73 | 35,306 | -0.24(-0.83%) |
Jun 03, 2014 | 28.58 | 29.23 | 28.44 | 28.97 | 28,038 | +0.36(+1.25%) |