Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.20 | 30.20 | 30.20 | 30.20 | 138,291 | +0.15(+0.50%) |
Aug 28, 2014 | 30.29 | 30.29 | 29.94 | 30.05 | 287,728 | -0.35(-1.15%) |
Aug 27, 2014 | 30.29 | 30.40 | 30.25 | 30.40 | 172,424 | +0.14(+0.47%) |
Aug 26, 2014 | 30.51 | 30.52 | 30.25 | 30.25 | 444,308 | -0.24(-0.78%) |
Aug 25, 2014 | 30.48 | 30.57 | 30.45 | 30.49 | 151,306 | -0.01(-0.03%) |
Aug 22, 2014 | 30.60 | 30.60 | 30.48 | 30.50 | 198,493 | -0.10(-0.34%) |
Aug 21, 2014 | 30.63 | 30.64 | 30.56 | 30.60 | 225,988 | -0.02(-0.08%) |
Aug 20, 2014 | 30.60 | 30.66 | 30.54 | 30.63 | 422,248 | -0.03(-0.10%) |
Aug 19, 2014 | 30.65 | 30.68 | 30.59 | 30.66 | 515,754 | +0.02(+0.05%) |
Aug 18, 2014 | 30.63 | 30.67 | 30.48 | 30.64 | 315,221 | +0.13(+0.42%) |
Aug 15, 2014 | 30.64 | 30.64 | 30.36 | 30.52 | 119,551 | -0.03(-0.10%) |
Aug 14, 2014 | 30.62 | 30.63 | 30.50 | 30.55 | 197,532 | -0.10(-0.31%) |
Aug 13, 2014 | 30.68 | 30.71 | 30.55 | 30.64 | 366,784 | +0.12(+0.39%) |
Aug 12, 2014 | 30.54 | 30.56 | 30.41 | 30.52 | 287,471 | +0.06(+0.18%) |
Aug 11, 2014 | 30.64 | 30.64 | 30.38 | 30.47 | 317,446 | -0.30(-0.98%) |
Aug 08, 2014 | 30.59 | 30.71 | 30.48 | 30.77 | 343,700 | +0.15(+0.49%) |
Aug 07, 2014 | 30.73 | 30.78 | 30.48 | 30.62 | 186,728 | -0.03(-0.10%) |
Aug 06, 2014 | 30.33 | 30.74 | 30.33 | 30.65 | 323,995 | +0.01(+0.03%) |
Aug 05, 2014 | 30.71 | 30.87 | 30.56 | 30.64 | 355,442 | -0.16(-0.51%) |
Aug 04, 2014 | 30.44 | 30.84 | 30.44 | 30.80 | 222,586 | +0.36(+1.17%) |
Aug 01, 2014 | 30.25 | 30.59 | 30.25 | 30.45 | 194,766 | -0.03(-0.10%) |
Jul 31, 2014 | 30.89 | 30.89 | 30.44 | 30.48 | 226,683 | -0.40(-1.28%) |
Jul 30, 2014 | 30.86 | 30.96 | 30.58 | 30.87 | 196,417 | +0.32(+1.06%) |
Jul 29, 2014 | 30.61 | 30.61 | 30.36 | 30.55 | 243,125 | +0.12(+0.39%) |
Jul 28, 2014 | 30.57 | 30.66 | 30.34 | 30.43 | 247,996 | -0.10(-0.34%) |
Jul 25, 2014 | 30.51 | 30.66 | 30.33 | 30.53 | 205,456 | +0.06(+0.21%) |
Jul 24, 2014 | 30.48 | 30.76 | 30.29 | 30.47 | 419,231 | -0.06(-0.18%) |
Jul 23, 2014 | 30.95 | 30.95 | 30.48 | 30.52 | 177,356 | -0.23(-0.75%) |
Jul 22, 2014 | 30.94 | 30.94 | 30.64 | 30.75 | 697,428 | -0.04(-0.13%) |
Jul 21, 2014 | 30.92 | 30.95 | 30.59 | 30.79 | 826,425 | -0.13(-0.41%) |
Jul 18, 2014 | 30.74 | 30.94 | 30.49 | 30.92 | 159,046 | +0.48(+1.56%) |
Jul 17, 2014 | 31.10 | 31.10 | 30.37 | 30.45 | 211,653 | -0.54(-1.74%) |
Jul 16, 2014 | 31.04 | 31.13 | 30.67 | 30.98 | 482,357 | +0.33(+1.09%) |
Jul 15, 2014 | 30.92 | 30.98 | 30.64 | 30.65 | 1,202,946 | -0.24(-0.77%) |
Jul 14, 2014 | 30.94 | 31.00 | 30.78 | 30.89 | 397,073 | +0.25(+0.83%) |
Jul 11, 2014 | 30.78 | 30.78 | 30.56 | 30.64 | 769,307 | -0.14(-0.46%) |
Jul 10, 2014 | 30.45 | 30.90 | 30.29 | 30.78 | 912,670 | +0.48(+1.59%) |
Jul 09, 2014 | 30.33 | 30.60 | 30.21 | 30.29 | 372,611 | +0.39(+1.30%) |
Jul 08, 2014 | 30.12 | 30.25 | 29.78 | 29.91 | 320,518 | +0.09(+0.29%) |
Jul 07, 2014 | 29.80 | 29.95 | 29.73 | 29.82 | 239,122 | +0.23(+0.78%) |
Jul 03, 2014 | 29.93 | 29.59 | 29.59 | 29.59 | 220,886 | -0.13(-0.45%) |
Jul 02, 2014 | 29.71 | 29.96 | 29.48 | 29.72 | 352,013 | +0.43(+1.46%) |
Jul 01, 2014 | 28.86 | 29.43 | 28.86 | 29.30 | 736,597 | +0.74(+2.58%) |
Jun 30, 2014 | 28.64 | 28.76 | 28.52 | 28.56 | 361,539 | -0.24(-0.83%) |
Jun 27, 2014 | 28.82 | 28.99 | 28.72 | 28.80 | 292,998 | +0.02(+0.08%) |
Jun 26, 2014 | 28.88 | 29.02 | 28.71 | 28.77 | 365,248 | -0.28(-0.95%) |
Jun 25, 2014 | 29.11 | 29.19 | 28.83 | 29.05 | 365,870 | -0.49(-1.66%) |
Jun 24, 2014 | 29.68 | 29.71 | 29.42 | 29.54 | 691,902 | -0.17(-0.56%) |
Jun 23, 2014 | 29.58 | 29.76 | 29.52 | 29.71 | 395,806 | +0.05(+0.16%) |
Jun 20, 2014 | 29.40 | 29.79 | 29.38 | 29.66 | 107,994 | +0.19(+0.64%) |
Jun 19, 2014 | 29.86 | 29.86 | 29.42 | 29.47 | 315,318 | -0.39(-1.30%) |
Jun 18, 2014 | 29.65 | 29.87 | 29.30 | 29.86 | 484,310 | +0.25(+0.83%) |
Jun 17, 2014 | 29.46 | 29.63 | 29.30 | 29.61 | 806,078 | -0.10(-0.32%) |
Jun 16, 2014 | 30.13 | 30.17 | 29.65 | 29.71 | 651,165 | -0.70(-2.32%) |
Jun 13, 2014 | 30.41 | 30.59 | 30.29 | 30.41 | 129,224 | +0.08(+0.26%) |
Jun 12, 2014 | 30.59 | 30.61 | 30.29 | 30.33 | 420,975 | -0.11(-0.36%) |
Jun 11, 2014 | 30.53 | 30.71 | 30.36 | 30.45 | 759,514 | -0.36(-1.16%) |
Jun 10, 2014 | 30.82 | 30.97 | 30.69 | 30.80 | 252,467 | -0.53(-1.69%) |
Jun 06, 2014 | 31.21 | 31.40 | 30.99 | 31.33 | 632,617 | +0.35(+1.12%) |
Jun 05, 2014 | 31.08 | 31.08 | 30.88 | 30.98 | 356,650 | +0.01(+0.03%) |
Jun 04, 2014 | 31.18 | 31.18 | 30.88 | 30.98 | 397,074 | -0.22(-0.71%) |
Jun 03, 2014 | 31.08 | 31.21 | 30.90 | 31.20 | 406,175 | +0.01(+0.03%) |