Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.36 | 30.33 | 30.33 | 30.33 | 67,459 | +0.09(+0.29%) |
Aug 28, 2014 | 30.27 | 30.37 | 30.20 | 30.25 | 59,538 | +0.05(+0.17%) |
Aug 27, 2014 | 30.18 | 30.30 | 30.14 | 30.20 | 88,806 | -0.08(-0.26%) |
Aug 26, 2014 | 30.19 | 30.33 | 30.15 | 30.27 | 99,002 | +0.24(+0.80%) |
Aug 25, 2014 | 29.89 | 30.12 | 29.82 | 30.03 | 62,680 | +0.09(+0.29%) |
Aug 22, 2014 | 30.12 | 30.14 | 29.81 | 29.95 | 77,573 | -0.09(-0.29%) |
Aug 21, 2014 | 29.95 | 30.06 | 29.92 | 30.03 | 454,917 | +0.21(+0.69%) |
Aug 20, 2014 | 29.71 | 29.95 | 29.69 | 29.82 | 58,599 | -0.18(-0.60%) |
Aug 19, 2014 | 30.02 | 30.05 | 29.90 | 30.01 | 101,214 | -0.23(-0.77%) |
Aug 18, 2014 | 30.16 | 30.27 | 30.01 | 30.24 | 114,948 | +0.55(+1.86%) |
Aug 15, 2014 | 30.09 | 30.12 | 29.51 | 29.69 | 103,392 | -0.22(-0.72%) |
Aug 14, 2014 | 29.76 | 29.90 | 29.76 | 29.90 | 65,681 | +0.08(+0.26%) |
Aug 13, 2014 | 29.95 | 30.00 | 29.79 | 29.82 | 62,076 | +0.16(+0.52%) |
Aug 12, 2014 | 29.68 | 29.71 | 29.56 | 29.67 | 61,069 | -0.25(-0.84%) |
Aug 11, 2014 | 29.93 | 29.99 | 29.82 | 29.92 | 126,195 | +0.19(+0.64%) |
Aug 08, 2014 | 29.73 | 29.82 | 29.56 | 29.73 | 114,096 | -0.13(-0.43%) |
Aug 07, 2014 | 29.97 | 30.12 | 29.82 | 29.86 | 91,715 | -0.45(-1.48%) |
Aug 06, 2014 | 30.08 | 30.40 | 30.07 | 30.31 | 169,246 | +0.56(+1.89%) |
Aug 05, 2014 | 29.64 | 29.95 | 29.59 | 29.75 | 110,029 | +0.57(+1.95%) |
Aug 04, 2014 | 29.25 | 29.27 | 28.95 | 29.18 | 70,624 | -0.22(-0.76%) |
Aug 01, 2014 | 29.36 | 29.54 | 29.29 | 29.40 | 97,176 | -0.46(-1.53%) |
Jul 31, 2014 | 30.20 | 30.20 | 29.82 | 29.86 | 237,832 | +0.57(+1.94%) |
Jul 30, 2014 | 28.88 | 29.41 | 28.83 | 29.29 | 167,141 | +0.40(+1.37%) |
Jul 29, 2014 | 29.05 | 29.12 | 28.89 | 28.89 | 72,803 | +0.03(+0.12%) |
Jul 28, 2014 | 28.91 | 28.97 | 28.73 | 28.86 | 56,464 | -0.14(-0.48%) |
Jul 25, 2014 | 29.12 | 29.13 | 28.95 | 29.00 | 38,903 | -0.18(-0.62%) |
Jul 24, 2014 | 29.23 | 29.27 | 29.13 | 29.18 | 63,014 | +0.19(+0.65%) |
Jul 23, 2014 | 29.03 | 29.04 | 28.93 | 28.99 | 74,724 | +0.00(+0.00%) |
Jul 22, 2014 | 28.92 | 29.07 | 28.85 | 28.99 | 142,479 | -0.07(-0.24%) |
Jul 21, 2014 | 29.12 | 29.13 | 29.02 | 29.06 | 73,128 | -0.34(-1.14%) |
Jul 18, 2014 | 29.42 | 29.48 | 29.29 | 29.39 | 94,604 | -0.30(-1.02%) |
Jul 17, 2014 | 29.75 | 29.99 | 29.64 | 29.70 | 268,155 | -0.07(-0.23%) |
Jul 16, 2014 | 29.91 | 29.91 | 29.70 | 29.76 | 106,679 | +0.60(+2.07%) |
Jul 15, 2014 | 29.27 | 29.36 | 29.11 | 29.16 | 64,075 | +0.02(+0.06%) |
Jul 14, 2014 | 29.21 | 29.32 | 29.12 | 29.14 | 72,544 | -0.16(-0.56%) |
Jul 11, 2014 | 29.12 | 29.32 | 29.07 | 29.31 | 150,880 | +0.17(+0.59%) |
Jul 10, 2014 | 29.14 | 29.19 | 29.06 | 29.13 | 471,533 | -0.16(-0.53%) |
Jul 09, 2014 | 29.21 | 29.30 | 29.08 | 29.29 | 102,045 | +0.06(+0.21%) |
Jul 08, 2014 | 29.34 | 29.42 | 29.19 | 29.23 | 83,248 | -0.15(-0.50%) |
Jul 07, 2014 | 29.40 | 29.44 | 29.26 | 29.38 | 128,056 | +0.34(+1.16%) |
Jul 03, 2014 | 29.12 | 29.04 | 29.04 | 29.04 | 79,513 | +0.09(+0.33%) |
Jul 02, 2014 | 29.01 | 29.04 | 28.85 | 28.95 | 70,856 | +0.25(+0.87%) |
Jul 01, 2014 | 28.72 | 28.76 | 28.61 | 28.69 | 71,474 | -0.20(-0.69%) |
Jun 30, 2014 | 28.90 | 28.96 | 28.82 | 28.89 | 136,846 | -0.30(-1.03%) |
Jun 27, 2014 | 29.06 | 29.32 | 29.05 | 29.20 | 176,961 | +0.48(+1.68%) |
Jun 26, 2014 | 28.63 | 28.73 | 28.54 | 28.71 | 164,234 | +0.85(+3.07%) |
Jun 25, 2014 | 27.96 | 28.00 | 27.75 | 27.86 | 128,081 | +0.20(+0.72%) |
Jun 24, 2014 | 27.87 | 27.88 | 27.65 | 27.66 | 81,876 | -0.03(-0.09%) |
Jun 23, 2014 | 27.65 | 27.69 | 27.57 | 27.69 | 60,252 | -0.01(-0.03%) |
Jun 20, 2014 | 27.71 | 27.76 | 27.62 | 27.69 | 177,246 | -0.10(-0.37%) |
Jun 19, 2014 | 27.81 | 27.83 | 27.69 | 27.80 | 93,059 | +0.07(+0.25%) |
Jun 18, 2014 | 27.80 | 27.82 | 27.62 | 27.73 | 100,881 | -0.24(-0.86%) |
Jun 17, 2014 | 28.00 | 28.07 | 27.92 | 27.97 | 105,714 | +0.09(+0.34%) |
Jun 16, 2014 | 27.93 | 28.02 | 27.82 | 27.88 | 105,744 | +0.16(+0.56%) |
Jun 13, 2014 | 27.69 | 27.75 | 27.60 | 27.72 | 73,521 | +0.04(+0.16%) |
Jun 12, 2014 | 27.70 | 27.80 | 27.66 | 27.68 | 76,043 | -0.07(-0.25%) |
Jun 11, 2014 | 27.79 | 27.81 | 27.70 | 27.75 | 56,605 | -0.06(-0.22%) |
Jun 10, 2014 | 27.77 | 27.81 | 27.61 | 27.81 | 140,380 | -0.27(-0.95%) |
Jun 06, 2014 | 27.88 | 28.11 | 27.82 | 28.07 | 100,818 | -0.11(-0.40%) |
Jun 05, 2014 | 28.08 | 28.23 | 28.01 | 28.19 | 92,770 | -0.08(-0.27%) |
Jun 04, 2014 | 28.13 | 28.40 | 28.13 | 28.26 | 121,558 | +0.03(+0.09%) |
Jun 03, 2014 | 28.25 | 28.32 | 28.19 | 28.24 | 95,554 | -0.01(-0.03%) |