Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.53 | 28.67 | 28.67 | 28.67 | 40,100 | +0.16(+0.56%) |
Aug 28, 2014 | 28.61 | 28.61 | 28.43 | 28.51 | 48,431 | -0.01(-0.03%) |
Aug 27, 2014 | 28.56 | 28.58 | 28.31 | 28.52 | 169,631 | +0.07(+0.24%) |
Aug 26, 2014 | 28.52 | 28.55 | 28.38 | 28.45 | 38,654 | +0.03(+0.11%) |
Aug 25, 2014 | 28.33 | 28.45 | 28.30 | 28.42 | 37,747 | +0.10(+0.35%) |
Aug 22, 2014 | 28.35 | 28.42 | 28.26 | 28.32 | 1,580,738 | -0.10(-0.35%) |
Aug 21, 2014 | 28.26 | 28.45 | 28.24 | 28.42 | 23,549 | +0.15(+0.53%) |
Aug 20, 2014 | 28.29 | 28.29 | 28.11 | 28.27 | 44,847 | +0.08(+0.28%) |
Aug 19, 2014 | 28.22 | 28.25 | 28.14 | 28.19 | 63,167 | +0.04(+0.14%) |
Aug 18, 2014 | 28.17 | 28.17 | 28.04 | 28.15 | 35,732 | -0.28(-0.98%) |
Aug 15, 2014 | 28.29 | 28.51 | 28.23 | 28.43 | 91,713 | +0.14(+0.49%) |
Aug 14, 2014 | 28.71 | 28.71 | 28.25 | 28.29 | 43,263 | -0.58(-2.01%) |
Aug 13, 2014 | 28.78 | 28.93 | 28.70 | 28.87 | 10,201 | +0.08(+0.28%) |
Aug 12, 2014 | 28.88 | 28.95 | 28.71 | 28.79 | 60,977 | -0.24(-0.83%) |
Aug 11, 2014 | 29.06 | 29.17 | 29.02 | 29.03 | 48,577 | +0.07(+0.24%) |
Aug 08, 2014 | 29.12 | 29.12 | 28.89 | 28.96 | 70,715 | -0.14(-0.48%) |
Aug 07, 2014 | 29.05 | 29.11 | 28.90 | 29.10 | 672,458 | +0.18(+0.62%) |
Aug 06, 2014 | 28.88 | 29.02 | 28.88 | 28.92 | 29,634 | +0.15(+0.51%) |
Aug 05, 2014 | 28.85 | 28.90 | 28.68 | 28.77 | 386,434 | -0.12(-0.41%) |
Aug 04, 2014 | 28.81 | 28.99 | 28.79 | 28.89 | 76,266 | +0.13(+0.45%) |
Aug 01, 2014 | 28.88 | 28.90 | 28.72 | 28.76 | 260,661 | -0.26(-0.90%) |
Jul 31, 2014 | 29.09 | 29.18 | 29.00 | 29.02 | 52,970 | -0.10(-0.34%) |
Jul 30, 2014 | 29.39 | 29.43 | 29.10 | 29.12 | 15,682 | -0.29(-0.99%) |
Jul 29, 2014 | 29.33 | 29.41 | 29.24 | 29.41 | 11,849 | +0.08(+0.27%) |
Jul 28, 2014 | 29.37 | 29.38 | 29.26 | 29.33 | 9,651 | -0.20(-0.68%) |
Jul 25, 2014 | 29.34 | 29.54 | 29.23 | 29.53 | 16,700 | +0.14(+0.48%) |
Jul 24, 2014 | 29.46 | 29.48 | 29.31 | 29.39 | 18,148 | -0.08(-0.27%) |
Jul 23, 2014 | 29.43 | 29.48 | 29.35 | 29.47 | 20,983 | +0.11(+0.37%) |
Jul 22, 2014 | 29.57 | 29.57 | 29.31 | 29.36 | 13,937 | -0.18(-0.61%) |
Jul 21, 2014 | 29.38 | 29.54 | 29.37 | 29.54 | 42,484 | +0.18(+0.61%) |
Jul 18, 2014 | 29.54 | 29.54 | 29.36 | 29.36 | 10,191 | -0.15(-0.51%) |
Jul 17, 2014 | 29.61 | 29.61 | 29.36 | 29.51 | 32,746 | -0.01(-0.03%) |
Jul 16, 2014 | 29.56 | 29.68 | 29.52 | 29.52 | 259,637 | +0.07(+0.24%) |
Jul 15, 2014 | 29.54 | 29.58 | 29.40 | 29.45 | 11,441 | -0.36(-1.21%) |
Jul 14, 2014 | 29.68 | 29.83 | 29.58 | 29.81 | 43,273 | +0.23(+0.78%) |
Jul 11, 2014 | 29.75 | 29.78 | 29.56 | 29.58 | 18,593 | -0.38(-1.27%) |
Jul 10, 2014 | 29.77 | 29.99 | 29.50 | 29.96 | 22,918 | +0.17(+0.57%) |
Jul 09, 2014 | 29.89 | 30.18 | 29.70 | 29.79 | 18,700 | -0.20(-0.67%) |
Jul 08, 2014 | 30.12 | 30.15 | 29.91 | 29.99 | 32,530 | -0.14(-0.46%) |
Jul 07, 2014 | 30.28 | 30.28 | 30.11 | 30.13 | 14,107 | -0.22(-0.72%) |
Jul 03, 2014 | 30.44 | 30.35 | 30.35 | 30.35 | 207,300 | -0.09(-0.30%) |
Jul 02, 2014 | 30.59 | 30.66 | 30.44 | 30.44 | 35,397 | -0.31(-1.01%) |
Jul 01, 2014 | 30.75 | 30.82 | 30.65 | 30.75 | 35,719 | +0.00(+0.00%) |
Jun 30, 2014 | 30.73 | 30.79 | 30.62 | 30.75 | 444,137 | -0.09(-0.30%) |
Jun 27, 2014 | 30.92 | 30.95 | 30.75 | 30.84 | 28,357 | +0.02(+0.08%) |
Jun 26, 2014 | 30.99 | 30.99 | 30.82 | 30.82 | 106,174 | -0.32(-1.03%) |
Jun 25, 2014 | 31.05 | 31.14 | 30.98 | 31.14 | 8,614 | +0.01(+0.03%) |
Jun 24, 2014 | 31.03 | 31.19 | 31.03 | 31.13 | 9,462 | +0.09(+0.29%) |
Jun 23, 2014 | 31.11 | 31.11 | 30.94 | 31.04 | 16,136 | -0.12(-0.39%) |
Jun 20, 2014 | 31.15 | 31.17 | 31.07 | 31.16 | 15,387 | +0.03(+0.10%) |
Jun 19, 2014 | 31.14 | 31.26 | 30.86 | 31.13 | 47,305 | +0.06(+0.19%) |
Jun 18, 2014 | 31.06 | 31.12 | 30.99 | 31.07 | 164,855 | +0.14(+0.45%) |
Jun 17, 2014 | 30.93 | 31.03 | 30.82 | 30.93 | 17,653 | +0.07(+0.23%) |
Jun 16, 2014 | 30.79 | 30.90 | 30.74 | 30.86 | 35,035 | +0.14(+0.46%) |
Jun 13, 2014 | 30.77 | 30.82 | 30.63 | 30.72 | 37,643 | -0.04(-0.13%) |
Jun 12, 2014 | 30.35 | 30.78 | 30.33 | 30.76 | 44,067 | +0.77(+2.57%) |
Jun 11, 2014 | 30.00 | 30.00 | 29.94 | 29.99 | 15,085 | +0.08(+0.28%) |
Jun 10, 2014 | 30.00 | 30.01 | 29.75 | 29.91 | 14,158 | +0.12(+0.39%) |
Jun 06, 2014 | 29.78 | 29.80 | 29.69 | 29.79 | 29,719 | -0.01(-0.03%) |
Jun 05, 2014 | 29.53 | 29.81 | 29.52 | 29.80 | 21,016 | +0.16(+0.54%) |
Jun 04, 2014 | 29.79 | 29.82 | 29.59 | 29.64 | 49,394 | -0.08(-0.27%) |
Jun 03, 2014 | 29.68 | 29.72 | 29.64 | 29.72 | 231,065 | +0.01(+0.03%) |