Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.93 | 32.08 | 32.08 | 32.08 | 25,173 | +0.06(+0.18%) |
Aug 28, 2014 | 32.01 | 32.05 | 31.95 | 32.02 | 48,622 | +0.00(+0.00%) |
Aug 27, 2014 | 31.98 | 32.02 | 31.95 | 32.02 | 43,161 | +0.04(+0.12%) |
Aug 26, 2014 | 31.99 | 31.99 | 31.89 | 31.98 | 196,853 | -0.01(-0.04%) |
Aug 25, 2014 | 32.03 | 32.06 | 31.92 | 31.99 | 131,378 | +0.02(+0.06%) |
Aug 22, 2014 | 31.92 | 32.01 | 31.90 | 31.97 | 26,565 | +0.01(+0.02%) |
Aug 21, 2014 | 31.98 | 31.98 | 31.92 | 31.97 | 33,183 | +0.09(+0.27%) |
Aug 20, 2014 | 31.92 | 32.00 | 31.88 | 31.88 | 54,111 | -0.02(-0.06%) |
Aug 19, 2014 | 31.89 | 31.97 | 31.89 | 31.90 | 64,215 | +0.01(+0.04%) |
Aug 18, 2014 | 31.91 | 32.00 | 31.89 | 31.89 | 27,540 | -0.05(-0.16%) |
Aug 15, 2014 | 31.96 | 31.97 | 31.86 | 31.94 | 31,361 | -0.02(-0.06%) |
Aug 14, 2014 | 31.86 | 31.96 | 31.86 | 31.96 | 12,345 | +0.01(+0.02%) |
Aug 13, 2014 | 31.95 | 31.95 | 31.83 | 31.95 | 177,900 | +0.08(+0.24%) |
Aug 12, 2014 | 31.85 | 31.96 | 31.85 | 31.87 | 25,155 | +0.03(+0.10%) |
Aug 11, 2014 | 31.93 | 31.93 | 31.81 | 31.84 | 26,786 | -0.07(-0.22%) |
Aug 08, 2014 | 31.82 | 31.89 | 31.81 | 31.91 | 14,632 | +0.03(+0.10%) |
Aug 07, 2014 | 31.82 | 31.99 | 31.76 | 31.88 | 23,282 | +0.01(+0.04%) |
Aug 06, 2014 | 31.85 | 31.95 | 31.81 | 31.87 | 43,235 | -0.08(-0.24%) |
Aug 05, 2014 | 31.87 | 32.00 | 31.78 | 31.94 | 80,011 | -0.05(-0.14%) |
Aug 04, 2014 | 32.02 | 32.02 | 31.80 | 31.99 | 40,915 | -0.01(-0.02%) |
Aug 01, 2014 | 31.96 | 32.00 | 31.90 | 32.00 | 42,092 | +0.06(+0.18%) |
Jul 31, 2014 | 31.96 | 32.03 | 31.93 | 31.94 | 51,485 | -0.05(-0.16%) |
Jul 30, 2014 | 32.04 | 32.07 | 31.96 | 31.99 | 31,504 | -0.06(-0.20%) |
Jul 29, 2014 | 32.01 | 32.10 | 31.99 | 32.05 | 19,157 | -0.03(-0.10%) |
Jul 28, 2014 | 32.02 | 32.02 | 31.96 | 32.09 | 39,340 | +0.03(+0.09%) |
Jul 25, 2014 | 31.96 | 32.08 | 31.96 | 32.06 | 41,062 | +0.00(+0.01%) |
Jul 24, 2014 | 32.00 | 32.06 | 32.00 | 32.05 | 165,180 | +0.05(+0.14%) |
Jul 23, 2014 | 31.96 | 32.01 | 31.95 | 32.01 | 32,012 | +0.00(+0.00%) |
Jul 22, 2014 | 32.01 | 32.01 | 31.93 | 32.01 | 118,649 | +0.01(+0.04%) |
Jul 21, 2014 | 32.00 | 32.01 | 31.95 | 32.00 | 43,601 | +0.05(+0.15%) |
Jul 18, 2014 | 31.99 | 32.04 | 31.93 | 31.95 | 61,984 | -0.06(-0.18%) |
Jul 17, 2014 | 32.05 | 32.05 | 31.97 | 32.01 | 26,911 | -0.02(-0.06%) |
Jul 16, 2014 | 32.02 | 32.04 | 32.00 | 32.02 | 15,831 | +0.00(+0.00%) |
Jul 15, 2014 | 32.01 | 32.06 | 31.99 | 32.02 | 53,474 | -0.02(-0.06%) |
Jul 14, 2014 | 31.98 | 32.04 | 31.98 | 32.04 | 32,457 | +0.02(+0.06%) |
Jul 11, 2014 | 31.97 | 32.05 | 31.97 | 32.02 | 21,929 | -0.01(-0.02%) |
Jul 10, 2014 | 31.97 | 32.04 | 31.97 | 32.03 | 33,949 | +0.07(+0.22%) |
Jul 09, 2014 | 32.07 | 32.07 | 31.96 | 31.96 | 76,288 | -0.03(-0.10%) |
Jul 08, 2014 | 32.03 | 32.07 | 31.98 | 31.99 | 58,762 | -0.01(-0.02%) |
Jul 07, 2014 | 32.19 | 32.19 | 31.99 | 32.00 | 61,894 | -0.06(-0.20%) |
Jul 03, 2014 | 31.99 | 32.06 | 32.06 | 32.06 | 17,243 | +0.02(+0.06%) |
Jul 02, 2014 | 31.96 | 32.05 | 31.96 | 32.04 | 26,727 | +0.08(+0.26%) |
Jul 01, 2014 | 32.01 | 32.04 | 31.94 | 31.96 | 43,185 | -0.08(-0.26%) |
Jun 30, 2014 | 32.04 | 32.06 | 31.96 | 32.04 | 38,670 | +0.04(+0.14%) |
Jun 27, 2014 | 31.99 | 32.04 | 31.96 | 32.00 | 27,605 | +0.01(+0.04%) |
Jun 26, 2014 | 32.01 | 32.04 | 31.95 | 31.99 | 36,238 | -0.05(-0.16%) |
Jun 25, 2014 | 32.01 | 32.05 | 32.01 | 32.04 | 75,490 | +0.03(+0.08%) |
Jun 24, 2014 | 32.06 | 32.06 | 31.97 | 32.01 | 77,014 | -0.02(-0.05%) |
Jun 23, 2014 | 32.02 | 32.05 | 31.99 | 32.03 | 75,702 | +0.01(+0.03%) |
Jun 20, 2014 | 32.03 | 32.03 | 31.99 | 32.02 | 44,557 | +0.00(+0.01%) |
Jun 19, 2014 | 32.01 | 32.03 | 31.94 | 32.02 | 87,896 | -0.01(-0.04%) |
Jun 18, 2014 | 31.96 | 32.03 | 31.93 | 32.03 | 36,222 | +0.05(+0.16%) |
Jun 17, 2014 | 31.93 | 32.00 | 31.93 | 31.98 | 31,529 | -0.01(-0.02%) |
Jun 16, 2014 | 31.93 | 32.01 | 31.93 | 31.98 | 76,683 | -0.01(-0.04%) |
Jun 13, 2014 | 31.98 | 32.01 | 31.96 | 32.00 | 78,347 | +0.03(+0.08%) |
Jun 12, 2014 | 31.98 | 31.98 | 31.95 | 31.97 | 54,120 | +0.02(+0.06%) |
Jun 11, 2014 | 31.87 | 31.97 | 31.87 | 31.95 | 78,322 | -0.01(-0.04%) |
Jun 10, 2014 | 31.95 | 31.96 | 31.92 | 31.96 | 37,756 | +0.02(+0.06%) |
Jun 06, 2014 | 31.95 | 31.95 | 31.89 | 31.94 | 154,090 | +0.05(+0.17%) |
Jun 05, 2014 | 31.89 | 31.91 | 31.84 | 31.89 | 17,412 | +0.04(+0.11%) |
Jun 04, 2014 | 31.82 | 31.91 | 31.82 | 31.85 | 149,676 | -0.03(-0.08%) |
Jun 03, 2014 | 31.80 | 31.89 | 31.80 | 31.88 | 29,494 | +0.07(+0.22%) |