Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.11 | 33.03 | 33.03 | 33.03 | 65,969 | -0.11(-0.34%) |
Aug 28, 2014 | 33.26 | 33.77 | 32.95 | 33.15 | 39,371 | -0.34(-1.02%) |
Aug 27, 2014 | 33.56 | 33.57 | 33.22 | 33.49 | 67,322 | -0.15(-0.44%) |
Aug 26, 2014 | 33.11 | 33.71 | 33.04 | 33.64 | 81,755 | +0.43(+1.30%) |
Aug 25, 2014 | 33.43 | 33.61 | 33.08 | 33.21 | 33,765 | -0.11(-0.32%) |
Aug 22, 2014 | 33.04 | 33.49 | 33.01 | 33.31 | 53,806 | +0.17(+0.50%) |
Aug 21, 2014 | 32.83 | 33.21 | 32.45 | 33.15 | 59,308 | +0.29(+0.88%) |
Aug 20, 2014 | 32.92 | 33.03 | 32.71 | 32.86 | 65,591 | -0.27(-0.82%) |
Aug 19, 2014 | 33.74 | 33.75 | 33.04 | 33.13 | 130,446 | -0.66(-1.95%) |
Aug 18, 2014 | 33.75 | 33.88 | 33.31 | 33.79 | 111,045 | +0.27(+0.81%) |
Aug 15, 2014 | 33.71 | 33.71 | 33.05 | 33.52 | 136,800 | +0.13(+0.39%) |
Aug 14, 2014 | 33.31 | 33.31 | 33.01 | 33.38 | 34,346 | +0.17(+0.50%) |
Aug 13, 2014 | 32.83 | 33.23 | 32.72 | 33.22 | 73,362 | +0.40(+1.23%) |
Aug 12, 2014 | 32.97 | 33.16 | 32.56 | 32.81 | 79,019 | -0.34(-1.03%) |
Aug 11, 2014 | 32.84 | 33.36 | 32.67 | 33.15 | 58,590 | +0.52(+1.59%) |
Aug 08, 2014 | 31.96 | 32.74 | 31.86 | 32.64 | 103,365 | +0.65(+2.03%) |
Aug 07, 2014 | 32.44 | 32.44 | 31.84 | 31.99 | 82,720 | -0.43(-1.33%) |
Aug 06, 2014 | 32.12 | 32.77 | 31.99 | 32.42 | 95,567 | +0.04(+0.11%) |
Aug 05, 2014 | 31.32 | 32.67 | 30.68 | 32.38 | 200,581 | +0.68(+2.14%) |
Aug 04, 2014 | 31.40 | 31.93 | 31.09 | 31.70 | 112,215 | +0.40(+1.29%) |
Aug 01, 2014 | 31.55 | 31.62 | 31.12 | 31.30 | 94,984 | -0.21(-0.67%) |
Jul 31, 2014 | 31.91 | 32.00 | 31.35 | 31.51 | 129,966 | -0.83(-2.56%) |
Jul 30, 2014 | 32.38 | 32.45 | 32.17 | 32.34 | 52,086 | +0.11(+0.35%) |
Jul 29, 2014 | 32.31 | 32.45 | 32.05 | 32.22 | 81,039 | -0.11(-0.33%) |
Jul 28, 2014 | 32.33 | 32.57 | 31.92 | 32.33 | 119,055 | -0.04(-0.11%) |
Jul 25, 2014 | 32.44 | 32.57 | 32.28 | 32.36 | 81,133 | -0.41(-1.26%) |
Jul 24, 2014 | 32.91 | 33.15 | 32.55 | 32.78 | 73,485 | -0.15(-0.45%) |
Jul 23, 2014 | 32.80 | 33.02 | 32.57 | 32.93 | 79,451 | +0.11(+0.35%) |
Jul 22, 2014 | 32.57 | 32.89 | 32.48 | 32.81 | 70,219 | +0.39(+1.19%) |
Jul 21, 2014 | 32.28 | 32.56 | 32.20 | 32.42 | 69,923 | -0.11(-0.35%) |
Jul 18, 2014 | 31.99 | 32.62 | 31.94 | 32.54 | 97,958 | +0.47(+1.45%) |
Jul 17, 2014 | 32.17 | 32.26 | 31.80 | 32.07 | 140,919 | -0.44(-1.35%) |
Jul 16, 2014 | 32.64 | 32.68 | 32.14 | 32.51 | 167,432 | +0.09(+0.27%) |
Jul 15, 2014 | 32.77 | 32.79 | 32.24 | 32.42 | 74,092 | -0.47(-1.42%) |
Jul 14, 2014 | 33.06 | 33.06 | 32.72 | 32.89 | 93,669 | +0.10(+0.29%) |
Jul 11, 2014 | 32.57 | 32.87 | 32.57 | 32.79 | 100,181 | +0.12(+0.38%) |
Jul 10, 2014 | 32.28 | 32.68 | 31.99 | 32.67 | 122,173 | -0.30(-0.91%) |
Jul 09, 2014 | 32.93 | 33.08 | 32.79 | 32.97 | 99,300 | +0.23(+0.70%) |
Jul 08, 2014 | 33.15 | 33.15 | 32.60 | 32.74 | 298,905 | -0.53(-1.59%) |
Jul 07, 2014 | 33.62 | 33.82 | 33.19 | 33.27 | 143,790 | -0.56(-1.66%) |
Jul 03, 2014 | 33.36 | 33.83 | 33.83 | 33.83 | 45,041 | +0.52(+1.56%) |
Jul 02, 2014 | 33.75 | 33.88 | 33.19 | 33.31 | 144,282 | -0.56(-1.66%) |
Jul 01, 2014 | 33.57 | 34.31 | 33.55 | 33.88 | 183,506 | +0.50(+1.50%) |
Jun 30, 2014 | 33.27 | 33.44 | 32.83 | 33.37 | 92,666 | -0.02(-0.05%) |
Jun 27, 2014 | 32.79 | 33.50 | 32.78 | 33.39 | 152,090 | +0.62(+1.88%) |
Jun 26, 2014 | 33.07 | 33.07 | 32.62 | 32.78 | 57,303 | -0.18(-0.53%) |
Jun 25, 2014 | 32.58 | 33.01 | 32.51 | 32.95 | 64,554 | +0.19(+0.59%) |
Jun 24, 2014 | 32.76 | 33.17 | 32.57 | 32.76 | 122,963 | +0.05(+0.16%) |
Jun 23, 2014 | 32.95 | 32.95 | 32.50 | 32.71 | 97,636 | -0.21(-0.64%) |
Jun 20, 2014 | 32.95 | 33.01 | 32.63 | 32.92 | 195,947 | +0.06(+0.19%) |
Jun 19, 2014 | 32.72 | 32.91 | 32.53 | 32.86 | 87,805 | +0.25(+0.78%) |
Jun 18, 2014 | 32.63 | 32.64 | 32.13 | 32.60 | 50,066 | +0.10(+0.30%) |
Jun 17, 2014 | 32.17 | 32.70 | 32.04 | 32.50 | 124,976 | +0.28(+0.87%) |
Jun 16, 2014 | 32.07 | 32.22 | 31.91 | 32.22 | 108,134 | +0.04(+0.14%) |
Jun 13, 2014 | 32.22 | 32.22 | 31.70 | 32.18 | 75,991 | +0.06(+0.19%) |
Jun 12, 2014 | 32.62 | 32.62 | 31.93 | 32.12 | 120,411 | -0.62(-1.91%) |
Jun 11, 2014 | 32.98 | 33.01 | 32.54 | 32.74 | 62,926 | -0.42(-1.27%) |
Jun 10, 2014 | 33.30 | 33.44 | 32.89 | 33.16 | 83,048 | -0.24(-0.71%) |
Jun 06, 2014 | 33.01 | 33.38 | 32.89 | 33.40 | 106,665 | +0.62(+1.90%) |
Jun 05, 2014 | 32.09 | 32.84 | 31.85 | 32.78 | 93,437 | +0.73(+2.28%) |
Jun 04, 2014 | 32.04 | 32.20 | 31.88 | 32.05 | 65,095 | -0.22(-0.68%) |
Jun 03, 2014 | 32.00 | 32.38 | 31.62 | 32.27 | 131,975 | +0.13(+0.41%) |