Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.32 | 30.27 | 30.27 | 30.27 | 360,273 | -0.07(-0.23%) |
Aug 28, 2014 | 30.54 | 30.54 | 30.23 | 30.34 | 248,207 | -0.30(-0.98%) |
Aug 27, 2014 | 30.93 | 30.93 | 30.56 | 30.64 | 264,141 | -0.27(-0.89%) |
Aug 26, 2014 | 30.65 | 30.92 | 30.56 | 30.92 | 288,231 | +0.23(+0.75%) |
Aug 25, 2014 | 30.82 | 30.82 | 30.46 | 30.69 | 287,368 | +0.02(+0.06%) |
Aug 22, 2014 | 30.70 | 30.81 | 30.55 | 30.67 | 260,244 | -0.14(-0.46%) |
Aug 21, 2014 | 30.61 | 30.79 | 30.24 | 30.81 | 326,262 | +0.15(+0.49%) |
Aug 20, 2014 | 30.68 | 30.82 | 30.65 | 30.66 | 296,941 | -0.21(-0.69%) |
Aug 19, 2014 | 30.74 | 30.93 | 30.74 | 30.87 | 267,399 | +0.14(+0.46%) |
Aug 18, 2014 | 30.54 | 30.76 | 30.40 | 30.73 | 238,250 | +0.48(+1.57%) |
Aug 15, 2014 | 30.72 | 30.72 | 29.93 | 30.25 | 382,414 | -0.29(-0.95%) |
Aug 14, 2014 | 30.61 | 30.61 | 30.32 | 30.54 | 231,529 | +0.04(+0.12%) |
Aug 13, 2014 | 30.48 | 30.65 | 30.32 | 30.51 | 235,815 | +0.09(+0.29%) |
Aug 12, 2014 | 30.46 | 30.75 | 30.16 | 30.42 | 223,458 | -0.16(-0.52%) |
Aug 11, 2014 | 30.38 | 30.72 | 30.09 | 30.58 | 192,725 | +0.47(+1.55%) |
Aug 08, 2014 | 29.72 | 30.07 | 29.68 | 30.11 | 284,059 | +0.41(+1.39%) |
Aug 07, 2014 | 29.98 | 30.04 | 29.55 | 29.70 | 280,968 | -0.11(-0.35%) |
Aug 06, 2014 | 29.80 | 30.00 | 29.67 | 29.80 | 311,533 | -0.20(-0.68%) |
Aug 05, 2014 | 29.82 | 30.20 | 29.77 | 30.01 | 213,987 | -0.03(-0.09%) |
Aug 04, 2014 | 30.22 | 30.47 | 29.61 | 30.03 | 418,205 | -0.23(-0.76%) |
Aug 01, 2014 | 30.07 | 30.30 | 29.63 | 30.26 | 445,340 | +0.08(+0.26%) |
Jul 31, 2014 | 30.65 | 30.91 | 30.16 | 30.18 | 525,173 | -0.93(-3.00%) |
Jul 30, 2014 | 31.57 | 31.66 | 30.96 | 31.12 | 349,823 | -0.36(-1.15%) |
Jul 29, 2014 | 31.63 | 31.66 | 31.21 | 31.48 | 754,427 | -0.72(-2.24%) |
Jul 28, 2014 | 31.32 | 32.24 | 31.10 | 32.20 | 507,816 | +0.88(+2.81%) |
Jul 25, 2014 | 32.17 | 32.36 | 31.07 | 31.32 | 679,791 | -2.48(-7.33%) |
Jul 24, 2014 | 33.67 | 33.81 | 33.36 | 33.80 | 462,007 | +0.26(+0.76%) |
Jul 23, 2014 | 33.40 | 33.80 | 32.99 | 33.54 | 414,451 | +0.11(+0.34%) |
Jul 22, 2014 | 33.35 | 33.65 | 32.92 | 33.43 | 285,826 | +0.17(+0.50%) |
Jul 21, 2014 | 32.95 | 33.28 | 32.63 | 33.26 | 437,902 | +0.11(+0.35%) |
Jul 18, 2014 | 32.42 | 33.14 | 32.38 | 33.14 | 360,704 | +0.65(+2.01%) |
Jul 17, 2014 | 32.96 | 33.02 | 32.34 | 32.49 | 223,774 | -0.70(-2.10%) |
Jul 16, 2014 | 33.36 | 33.36 | 32.84 | 33.19 | 233,457 | -0.03(-0.08%) |
Jul 15, 2014 | 33.63 | 33.71 | 33.07 | 33.21 | 296,820 | -0.44(-1.31%) |
Jul 14, 2014 | 33.43 | 33.66 | 33.13 | 33.66 | 233,076 | +0.56(+1.70%) |
Jul 11, 2014 | 33.29 | 33.29 | 32.91 | 33.09 | 293,169 | -0.27(-0.82%) |
Jul 10, 2014 | 32.67 | 33.38 | 32.67 | 33.36 | 342,971 | -0.09(-0.26%) |
Jul 09, 2014 | 33.73 | 33.78 | 33.20 | 33.45 | 211,432 | -0.10(-0.29%) |
Jul 08, 2014 | 33.62 | 33.62 | 33.24 | 33.55 | 214,083 | -0.12(-0.37%) |
Jul 07, 2014 | 34.15 | 34.15 | 33.54 | 33.67 | 261,098 | -0.63(-1.82%) |
Jul 03, 2014 | 34.05 | 34.30 | 34.30 | 34.30 | 151,828 | +0.36(+1.06%) |
Jul 02, 2014 | 34.06 | 34.28 | 33.73 | 33.94 | 242,217 | -0.25(-0.72%) |
Jul 01, 2014 | 34.00 | 34.43 | 34.00 | 34.18 | 286,587 | +0.22(+0.65%) |
Jun 30, 2014 | 34.18 | 34.32 | 33.54 | 33.96 | 198,822 | -0.28(-0.82%) |
Jun 27, 2014 | 33.42 | 34.32 | 33.36 | 34.25 | 393,772 | +0.56(+1.67%) |
Jun 26, 2014 | 33.83 | 33.83 | 33.33 | 33.68 | 133,529 | -0.18(-0.52%) |
Jun 25, 2014 | 33.51 | 33.93 | 33.31 | 33.86 | 177,147 | +0.11(+0.34%) |
Jun 24, 2014 | 33.66 | 34.35 | 33.59 | 33.74 | 188,561 | -0.02(-0.05%) |
Jun 23, 2014 | 34.55 | 34.55 | 33.54 | 33.76 | 246,857 | -0.73(-2.12%) |
Jun 20, 2014 | 34.42 | 34.67 | 34.27 | 34.49 | 423,248 | +0.21(+0.62%) |
Jun 19, 2014 | 34.30 | 34.39 | 34.02 | 34.28 | 127,563 | +0.01(+0.03%) |
Jun 18, 2014 | 34.09 | 34.27 | 33.80 | 34.27 | 175,685 | +0.24(+0.70%) |
Jun 17, 2014 | 33.82 | 34.17 | 33.71 | 34.03 | 201,920 | +0.20(+0.60%) |
Jun 16, 2014 | 33.39 | 33.94 | 32.95 | 33.83 | 245,519 | +0.34(+1.03%) |
Jun 13, 2014 | 33.99 | 33.99 | 33.34 | 33.49 | 130,004 | -0.40(-1.17%) |
Jun 12, 2014 | 33.44 | 33.92 | 33.05 | 33.88 | 348,759 | +0.33(+0.97%) |
Jun 11, 2014 | 33.82 | 33.82 | 33.29 | 33.56 | 349,525 | -0.48(-1.42%) |
Jun 10, 2014 | 34.11 | 34.60 | 33.89 | 34.04 | 162,856 | +0.01(+0.03%) |
Jun 06, 2014 | 33.44 | 34.10 | 33.14 | 34.03 | 204,522 | +0.74(+2.22%) |
Jun 05, 2014 | 32.53 | 33.35 | 32.31 | 33.29 | 191,266 | +0.81(+2.50%) |
Jun 04, 2014 | 32.49 | 32.67 | 32.25 | 32.48 | 107,176 | -0.05(-0.16%) |
Jun 03, 2014 | 32.40 | 32.67 | 32.24 | 32.54 | 305,261 | -0.11(-0.32%) |