Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.34 | 30.31 | 30.31 | 30.31 | 67,504 | +0.09(+0.29%) |
Aug 28, 2014 | 30.24 | 30.35 | 30.18 | 30.23 | 59,577 | +0.05(+0.17%) |
Aug 27, 2014 | 30.16 | 30.28 | 30.12 | 30.18 | 88,865 | -0.08(-0.26%) |
Aug 26, 2014 | 30.17 | 30.31 | 30.13 | 30.25 | 99,068 | +0.24(+0.80%) |
Aug 25, 2014 | 29.87 | 30.10 | 29.80 | 30.01 | 62,722 | +0.09(+0.29%) |
Aug 22, 2014 | 30.10 | 30.12 | 29.79 | 29.93 | 77,625 | -0.09(-0.29%) |
Aug 21, 2014 | 29.93 | 30.04 | 29.90 | 30.01 | 455,219 | +0.21(+0.69%) |
Aug 20, 2014 | 29.69 | 29.93 | 29.67 | 29.81 | 58,638 | -0.18(-0.60%) |
Aug 19, 2014 | 30.00 | 30.03 | 29.88 | 29.99 | 101,281 | -0.23(-0.77%) |
Aug 18, 2014 | 30.14 | 30.24 | 29.99 | 30.22 | 115,024 | +0.55(+1.86%) |
Aug 15, 2014 | 30.07 | 30.10 | 29.49 | 29.67 | 103,461 | -0.22(-0.72%) |
Aug 14, 2014 | 29.74 | 29.88 | 29.74 | 29.88 | 65,724 | +0.08(+0.26%) |
Aug 13, 2014 | 29.93 | 29.98 | 29.77 | 29.81 | 62,117 | +0.16(+0.52%) |
Aug 12, 2014 | 29.66 | 29.69 | 29.54 | 29.65 | 61,109 | -0.25(-0.84%) |
Aug 11, 2014 | 29.91 | 29.97 | 29.81 | 29.90 | 126,279 | +0.19(+0.64%) |
Aug 08, 2014 | 29.71 | 29.80 | 29.54 | 29.71 | 114,172 | -0.13(-0.43%) |
Aug 07, 2014 | 29.95 | 30.10 | 29.81 | 29.84 | 91,776 | -0.45(-1.48%) |
Aug 06, 2014 | 30.06 | 30.38 | 30.05 | 30.29 | 169,358 | +0.56(+1.89%) |
Aug 05, 2014 | 29.62 | 29.93 | 29.57 | 29.73 | 110,102 | +0.57(+1.95%) |
Aug 04, 2014 | 29.23 | 29.25 | 28.93 | 29.16 | 70,671 | -0.22(-0.76%) |
Aug 01, 2014 | 29.34 | 29.52 | 29.27 | 29.38 | 97,240 | -0.46(-1.53%) |
Jul 31, 2014 | 30.18 | 30.18 | 29.81 | 29.84 | 237,990 | +0.57(+1.94%) |
Jul 30, 2014 | 28.87 | 29.39 | 28.81 | 29.27 | 167,252 | +0.40(+1.37%) |
Jul 29, 2014 | 29.03 | 29.10 | 28.87 | 28.87 | 72,852 | +0.03(+0.12%) |
Jul 28, 2014 | 28.89 | 28.95 | 28.71 | 28.84 | 56,501 | -0.14(-0.48%) |
Jul 25, 2014 | 29.10 | 29.11 | 28.93 | 28.98 | 38,929 | -0.18(-0.62%) |
Jul 24, 2014 | 29.21 | 29.25 | 29.11 | 29.16 | 63,056 | +0.19(+0.65%) |
Jul 23, 2014 | 29.01 | 29.02 | 28.91 | 28.97 | 74,774 | +0.00(+0.00%) |
Jul 22, 2014 | 28.90 | 29.05 | 28.83 | 28.97 | 142,574 | -0.07(-0.24%) |
Jul 21, 2014 | 29.10 | 29.11 | 29.00 | 29.04 | 73,177 | -0.34(-1.14%) |
Jul 18, 2014 | 29.40 | 29.46 | 29.27 | 29.37 | 94,667 | -0.30(-1.02%) |
Jul 17, 2014 | 29.73 | 29.97 | 29.62 | 29.68 | 268,333 | -0.07(-0.23%) |
Jul 16, 2014 | 29.89 | 29.89 | 29.68 | 29.74 | 106,750 | +0.60(+2.07%) |
Jul 15, 2014 | 29.25 | 29.34 | 29.09 | 29.14 | 64,118 | +0.02(+0.06%) |
Jul 14, 2014 | 29.19 | 29.31 | 29.10 | 29.12 | 72,592 | -0.16(-0.56%) |
Jul 11, 2014 | 29.10 | 29.30 | 29.06 | 29.29 | 150,980 | +0.17(+0.59%) |
Jul 10, 2014 | 29.12 | 29.17 | 29.04 | 29.12 | 471,846 | -0.16(-0.53%) |
Jul 09, 2014 | 29.19 | 29.28 | 29.06 | 29.27 | 102,113 | +0.06(+0.21%) |
Jul 08, 2014 | 29.32 | 29.40 | 29.17 | 29.21 | 83,303 | -0.15(-0.50%) |
Jul 07, 2014 | 29.38 | 29.42 | 29.24 | 29.36 | 128,141 | +0.34(+1.16%) |
Jul 03, 2014 | 29.10 | 29.02 | 29.02 | 29.02 | 79,566 | +0.09(+0.33%) |
Jul 02, 2014 | 28.99 | 29.02 | 28.83 | 28.93 | 70,903 | +0.25(+0.87%) |
Jul 01, 2014 | 28.70 | 28.74 | 28.59 | 28.68 | 71,521 | -0.20(-0.69%) |
Jun 30, 2014 | 28.88 | 28.94 | 28.81 | 28.87 | 136,937 | -0.30(-1.03%) |
Jun 27, 2014 | 29.04 | 29.30 | 29.03 | 29.18 | 177,078 | +0.48(+1.68%) |
Jun 26, 2014 | 28.62 | 28.71 | 28.52 | 28.69 | 164,343 | +0.85(+3.07%) |
Jun 25, 2014 | 27.94 | 27.98 | 27.74 | 27.84 | 128,166 | +0.20(+0.72%) |
Jun 24, 2014 | 27.85 | 27.86 | 27.63 | 27.64 | 81,930 | -0.03(-0.09%) |
Jun 23, 2014 | 27.63 | 27.68 | 27.55 | 27.67 | 60,292 | -0.01(-0.03%) |
Jun 20, 2014 | 27.69 | 27.74 | 27.61 | 27.68 | 177,364 | -0.10(-0.37%) |
Jun 19, 2014 | 27.79 | 27.81 | 27.68 | 27.78 | 93,120 | +0.07(+0.25%) |
Jun 18, 2014 | 27.78 | 27.80 | 27.60 | 27.71 | 100,948 | -0.24(-0.86%) |
Jun 17, 2014 | 27.99 | 28.05 | 27.90 | 27.95 | 105,784 | +0.09(+0.34%) |
Jun 16, 2014 | 27.91 | 28.00 | 27.80 | 27.86 | 105,814 | +0.16(+0.56%) |
Jun 13, 2014 | 27.68 | 27.73 | 27.58 | 27.70 | 73,570 | +0.04(+0.16%) |
Jun 12, 2014 | 27.68 | 27.78 | 27.64 | 27.66 | 76,094 | -0.07(-0.25%) |
Jun 11, 2014 | 27.77 | 27.80 | 27.68 | 27.73 | 56,643 | -0.06(-0.22%) |
Jun 10, 2014 | 27.75 | 27.80 | 27.59 | 27.79 | 140,473 | -0.27(-0.95%) |
Jun 06, 2014 | 27.86 | 28.09 | 27.80 | 28.05 | 100,885 | -0.11(-0.40%) |
Jun 05, 2014 | 28.06 | 28.21 | 27.99 | 28.17 | 92,832 | -0.08(-0.27%) |
Jun 04, 2014 | 28.12 | 28.38 | 28.12 | 28.24 | 121,639 | +0.03(+0.09%) |
Jun 03, 2014 | 28.24 | 28.30 | 28.18 | 28.22 | 95,618 | -0.01(-0.03%) |