Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.58 | 30.91 | 30.91 | 30.91 | 112,455 | +0.33(+1.08%) |
Aug 28, 2014 | 30.48 | 30.71 | 30.20 | 30.58 | 147,802 | -0.08(-0.28%) |
Aug 27, 2014 | 30.20 | 30.76 | 29.98 | 30.66 | 163,298 | +0.44(+1.46%) |
Aug 26, 2014 | 29.96 | 30.38 | 29.73 | 30.22 | 220,984 | +0.26(+0.88%) |
Aug 25, 2014 | 29.93 | 30.07 | 29.84 | 29.96 | 109,620 | +0.19(+0.63%) |
Aug 22, 2014 | 29.76 | 30.03 | 29.69 | 29.77 | 163,403 | -0.21(-0.71%) |
Aug 21, 2014 | 29.97 | 30.22 | 29.21 | 29.98 | 142,138 | +0.10(+0.34%) |
Aug 20, 2014 | 29.94 | 30.07 | 29.71 | 29.88 | 78,305 | -0.23(-0.76%) |
Aug 19, 2014 | 29.54 | 30.12 | 29.54 | 30.11 | 96,608 | +0.55(+1.86%) |
Aug 18, 2014 | 29.46 | 29.61 | 29.18 | 29.56 | 138,729 | +0.38(+1.31%) |
Aug 15, 2014 | 29.12 | 29.38 | 28.88 | 29.18 | 198,907 | +0.34(+1.17%) |
Aug 14, 2014 | 28.90 | 28.96 | 28.71 | 28.84 | 99,870 | -0.09(-0.32%) |
Aug 13, 2014 | 28.94 | 29.10 | 28.90 | 28.94 | 109,807 | +0.04(+0.15%) |
Aug 12, 2014 | 29.29 | 29.29 | 28.79 | 28.89 | 96,271 | -0.58(-1.98%) |
Aug 11, 2014 | 29.20 | 29.71 | 29.10 | 29.48 | 95,050 | +0.33(+1.13%) |
Aug 08, 2014 | 28.66 | 29.12 | 28.56 | 29.15 | 200,749 | +0.45(+1.56%) |
Aug 07, 2014 | 28.53 | 28.76 | 28.44 | 28.70 | 143,550 | +0.33(+1.16%) |
Aug 06, 2014 | 27.39 | 28.42 | 27.39 | 28.37 | 116,013 | +0.82(+2.98%) |
Aug 05, 2014 | 27.44 | 27.87 | 27.37 | 27.55 | 95,709 | -0.05(-0.18%) |
Aug 04, 2014 | 27.43 | 27.72 | 27.23 | 27.60 | 90,389 | +0.34(+1.24%) |
Aug 01, 2014 | 27.50 | 27.71 | 27.16 | 27.26 | 174,811 | -0.21(-0.77%) |
Jul 31, 2014 | 27.65 | 27.94 | 27.44 | 27.47 | 142,524 | -0.52(-1.85%) |
Jul 30, 2014 | 28.05 | 28.05 | 27.85 | 27.99 | 71,117 | +0.21(+0.76%) |
Jul 29, 2014 | 27.63 | 28.01 | 27.63 | 27.78 | 83,900 | +0.13(+0.46%) |
Jul 28, 2014 | 27.90 | 28.05 | 27.90 | 27.65 | 116,358 | -0.29(-1.03%) |
Jul 25, 2014 | 28.14 | 28.35 | 27.87 | 27.94 | 103,962 | -0.47(-1.67%) |
Jul 24, 2014 | 28.78 | 28.95 | 28.23 | 28.41 | 261,679 | -0.39(-1.35%) |
Jul 23, 2014 | 28.74 | 29.03 | 28.50 | 28.80 | 150,128 | +0.09(+0.32%) |
Jul 22, 2014 | 28.58 | 28.86 | 28.50 | 28.71 | 67,940 | +0.27(+0.95%) |
Jul 21, 2014 | 28.40 | 28.77 | 28.13 | 28.44 | 108,191 | -0.19(-0.65%) |
Jul 18, 2014 | 27.94 | 28.64 | 27.89 | 28.62 | 174,390 | +0.63(+2.24%) |
Jul 17, 2014 | 27.90 | 28.28 | 27.71 | 28.00 | 160,484 | +0.02(+0.06%) |
Jul 16, 2014 | 28.18 | 28.18 | 27.83 | 27.98 | 124,570 | +0.03(+0.09%) |
Jul 15, 2014 | 28.44 | 28.44 | 27.90 | 27.95 | 73,258 | -0.44(-1.55%) |
Jul 14, 2014 | 28.78 | 28.84 | 28.35 | 28.39 | 181,489 | -0.23(-0.80%) |
Jul 11, 2014 | 28.59 | 28.76 | 28.38 | 28.62 | 95,141 | -0.06(-0.21%) |
Jul 10, 2014 | 28.27 | 28.89 | 28.14 | 28.68 | 131,217 | -0.23(-0.79%) |
Jul 09, 2014 | 30.12 | 30.12 | 28.64 | 28.91 | 197,577 | +0.22(+0.76%) |
Jul 08, 2014 | 28.77 | 28.78 | 28.27 | 28.69 | 296,540 | -0.17(-0.58%) |
Jul 07, 2014 | 29.29 | 29.39 | 28.79 | 28.86 | 159,210 | -0.52(-1.78%) |
Jul 03, 2014 | 29.31 | 29.38 | 29.38 | 29.38 | 96,912 | +0.16(+0.55%) |
Jul 02, 2014 | 29.33 | 29.39 | 28.89 | 29.22 | 161,606 | -0.34(-1.14%) |
Jul 01, 2014 | 29.39 | 29.84 | 29.39 | 29.56 | 217,865 | +0.14(+0.46%) |
Jun 30, 2014 | 29.34 | 30.34 | 29.15 | 29.42 | 220,371 | -0.07(-0.23%) |
Jun 27, 2014 | 30.59 | 30.59 | 28.93 | 29.49 | 308,806 | +0.36(+1.25%) |
Jun 26, 2014 | 28.92 | 29.15 | 28.32 | 29.13 | 215,679 | +0.41(+1.41%) |
Jun 25, 2014 | 26.62 | 29.04 | 26.50 | 28.72 | 911,574 | +2.10(+7.90%) |
Jun 24, 2014 | 26.25 | 26.78 | 26.06 | 26.62 | 310,574 | +0.41(+1.58%) |
Jun 23, 2014 | 26.58 | 26.82 | 26.13 | 26.21 | 89,970 | -0.29(-1.08%) |
Jun 20, 2014 | 26.56 | 26.56 | 26.17 | 26.50 | 257,085 | +0.01(+0.03%) |
Jun 19, 2014 | 26.50 | 26.66 | 26.08 | 26.49 | 136,679 | +0.12(+0.45%) |
Jun 18, 2014 | 26.47 | 26.47 | 25.93 | 26.37 | 153,737 | -0.03(-0.13%) |
Jun 17, 2014 | 26.34 | 26.82 | 26.19 | 26.40 | 170,403 | -0.02(-0.06%) |
Jun 16, 2014 | 26.23 | 26.58 | 26.06 | 26.42 | 119,763 | +0.07(+0.26%) |
Jun 13, 2014 | 26.73 | 26.82 | 26.23 | 26.35 | 131,785 | -0.24(-0.92%) |
Jun 12, 2014 | 26.79 | 26.88 | 26.37 | 26.60 | 108,984 | -0.17(-0.63%) |
Jun 11, 2014 | 26.87 | 27.09 | 26.38 | 26.77 | 104,263 | -0.20(-0.75%) |
Jun 10, 2014 | 26.97 | 27.01 | 26.71 | 26.97 | 78,265 | +0.19(+0.69%) |
Jun 06, 2014 | 26.49 | 26.80 | 25.92 | 26.78 | 117,480 | +0.49(+1.86%) |
Jun 05, 2014 | 25.15 | 26.39 | 25.01 | 26.29 | 122,945 | +1.21(+4.81%) |
Jun 04, 2014 | 24.86 | 25.23 | 24.76 | 25.09 | 88,513 | +0.09(+0.37%) |
Jun 03, 2014 | 25.07 | 25.15 | 24.65 | 24.99 | 223,360 | -0.36(-1.43%) |