Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.67 | 29.67 | 29.67 | 29.67 | 245,800 | -0.03(-0.09%) |
Aug 28, 2014 | 29.63 | 29.77 | 29.49 | 29.69 | 322,938 | -0.03(-0.11%) |
Aug 27, 2014 | 29.40 | 29.81 | 29.37 | 29.72 | 652,163 | +0.47(+1.62%) |
Aug 26, 2014 | 29.32 | 29.37 | 29.19 | 29.25 | 218,015 | -0.07(-0.24%) |
Aug 25, 2014 | 29.39 | 29.39 | 29.21 | 29.32 | 379,148 | +0.03(+0.11%) |
Aug 22, 2014 | 29.24 | 29.33 | 29.04 | 29.29 | 222,227 | +0.11(+0.37%) |
Aug 21, 2014 | 29.17 | 29.31 | 29.11 | 29.18 | 373,274 | +0.01(+0.04%) |
Aug 20, 2014 | 29.01 | 29.22 | 28.88 | 29.17 | 390,342 | +0.19(+0.64%) |
Aug 19, 2014 | 28.89 | 28.99 | 28.73 | 28.98 | 462,691 | +0.18(+0.62%) |
Aug 18, 2014 | 28.98 | 28.98 | 28.70 | 28.80 | 465,802 | -0.08(-0.29%) |
Aug 15, 2014 | 28.73 | 28.95 | 28.73 | 28.88 | 587,152 | +0.22(+0.78%) |
Aug 14, 2014 | 28.73 | 28.83 | 28.58 | 28.66 | 370,586 | -0.07(-0.25%) |
Aug 13, 2014 | 28.62 | 28.84 | 28.60 | 28.73 | 453,415 | +0.22(+0.76%) |
Aug 12, 2014 | 28.69 | 28.72 | 28.46 | 28.51 | 331,970 | -0.10(-0.34%) |
Aug 11, 2014 | 28.40 | 28.88 | 28.40 | 28.61 | 481,392 | +0.20(+0.70%) |
Aug 08, 2014 | 28.13 | 28.44 | 28.12 | 28.41 | 381,634 | +0.32(+1.14%) |
Aug 07, 2014 | 28.32 | 28.47 | 27.93 | 28.09 | 556,082 | -0.25(-0.88%) |
Aug 06, 2014 | 28.28 | 28.52 | 28.14 | 28.34 | 599,149 | +0.05(+0.18%) |
Aug 05, 2014 | 27.87 | 28.38 | 27.84 | 28.29 | 1,372,539 | -0.32(-1.12%) |
Aug 04, 2014 | 28.38 | 28.61 | 28.06 | 28.61 | 343,393 | +0.40(+1.43%) |
Aug 01, 2014 | 28.45 | 28.60 | 28.01 | 28.21 | 677,769 | -0.31(-1.08%) |
Jul 31, 2014 | 28.60 | 28.65 | 28.43 | 28.52 | 556,604 | -0.18(-0.64%) |
Jul 30, 2014 | 28.99 | 29.04 | 28.52 | 28.70 | 467,461 | -0.30(-1.02%) |
Jul 29, 2014 | 29.07 | 29.07 | 28.89 | 28.99 | 311,872 | +0.01(+0.04%) |
Jul 28, 2014 | 28.92 | 29.06 | 28.92 | 28.98 | 283,515 | +0.11(+0.37%) |
Jul 25, 2014 | 28.93 | 29.04 | 28.78 | 28.87 | 315,341 | -0.13(-0.43%) |
Jul 24, 2014 | 29.03 | 29.04 | 28.86 | 29.00 | 288,598 | +0.05(+0.17%) |
Jul 23, 2014 | 28.93 | 29.00 | 28.86 | 28.95 | 319,323 | +0.03(+0.11%) |
Jul 22, 2014 | 28.87 | 29.02 | 28.77 | 28.92 | 364,823 | +0.06(+0.22%) |
Jul 21, 2014 | 28.86 | 28.96 | 28.72 | 28.86 | 293,977 | +0.05(+0.17%) |
Jul 18, 2014 | 28.73 | 28.97 | 28.67 | 28.80 | 626,372 | +0.06(+0.20%) |
Jul 17, 2014 | 28.88 | 28.88 | 28.72 | 28.75 | 376,047 | -0.11(-0.37%) |
Jul 16, 2014 | 28.76 | 28.94 | 28.67 | 28.86 | 481,383 | +0.08(+0.26%) |
Jul 15, 2014 | 28.70 | 28.83 | 28.63 | 28.78 | 348,081 | +0.04(+0.15%) |
Jul 14, 2014 | 28.86 | 28.86 | 28.72 | 28.74 | 468,402 | -0.11(-0.37%) |
Jul 11, 2014 | 28.78 | 28.91 | 28.76 | 28.84 | 569,524 | +0.08(+0.28%) |
Jul 10, 2014 | 28.74 | 28.79 | 28.70 | 28.76 | 695,240 | +0.03(+0.09%) |
Jul 09, 2014 | 28.64 | 28.76 | 28.48 | 28.74 | 418,633 | +0.16(+0.57%) |
Jul 08, 2014 | 28.45 | 28.73 | 28.44 | 28.57 | 607,289 | +0.15(+0.53%) |
Jul 07, 2014 | 28.43 | 28.57 | 28.30 | 28.42 | 868,434 | -0.01(-0.02%) |
Jul 03, 2014 | 28.60 | 28.43 | 28.43 | 28.43 | 370,314 | -0.10(-0.35%) |
Jul 02, 2014 | 28.52 | 28.56 | 28.42 | 28.53 | 518,054 | +0.01(+0.04%) |
Jul 01, 2014 | 28.58 | 28.58 | 28.37 | 28.52 | 504,822 | -0.02(-0.07%) |
Jun 30, 2014 | 28.49 | 28.63 | 28.41 | 28.53 | 491,184 | +0.11(+0.40%) |
Jun 27, 2014 | 28.25 | 28.47 | 28.20 | 28.42 | 416,960 | +0.22(+0.78%) |
Jun 26, 2014 | 28.43 | 28.43 | 28.20 | 28.20 | 460,483 | -0.14(-0.51%) |
Jun 25, 2014 | 28.43 | 28.53 | 28.26 | 28.35 | 528,842 | -0.15(-0.53%) |
Jun 24, 2014 | 28.36 | 28.57 | 28.31 | 28.50 | 504,152 | +0.14(+0.49%) |
Jun 23, 2014 | 28.30 | 28.40 | 28.20 | 28.36 | 515,668 | +0.06(+0.22%) |
Jun 20, 2014 | 28.57 | 28.57 | 28.29 | 28.30 | 823,422 | -0.27(-0.95%) |
Jun 19, 2014 | 28.34 | 28.62 | 28.18 | 28.57 | 1,331,986 | +0.12(+0.42%) |
Jun 18, 2014 | 28.35 | 28.50 | 28.17 | 28.45 | 1,038,720 | +0.06(+0.22%) |
Jun 17, 2014 | 28.51 | 28.57 | 28.17 | 28.38 | 960,561 | -0.07(-0.24%) |
Jun 16, 2014 | 28.23 | 28.46 | 28.16 | 28.45 | 1,275,483 | +0.29(+1.03%) |
Jun 13, 2014 | 28.32 | 28.36 | 28.07 | 28.16 | 1,529,261 | -0.06(-0.22%) |
Jun 12, 2014 | 28.32 | 28.51 | 28.08 | 28.23 | 14,020,717 | -1.70(-5.69%) |
Jun 11, 2014 | 30.38 | 30.40 | 29.86 | 29.93 | 461,627 | -0.43(-1.43%) |
Jun 10, 2014 | 30.26 | 30.36 | 30.24 | 30.36 | 273,576 | +0.13(+0.44%) |
Jun 06, 2014 | 30.09 | 30.33 | 30.09 | 30.23 | 473,975 | +0.14(+0.46%) |
Jun 05, 2014 | 29.98 | 30.22 | 29.97 | 30.09 | 448,144 | +0.00(+0.00%) |
Jun 04, 2014 | 30.18 | 30.29 | 29.80 | 30.09 | 298,256 | -0.07(-0.23%) |
Jun 03, 2014 | 30.11 | 30.33 | 29.99 | 30.16 | 344,586 | +0.13(+0.42%) |