Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.32 | 30.81 | 30.81 | 30.81 | 192,400 | +0.55(+1.83%) |
Aug 28, 2014 | 30.03 | 30.82 | 29.92 | 30.25 | 185,776 | +0.08(+0.25%) |
Aug 27, 2014 | 30.45 | 30.62 | 30.05 | 30.18 | 75,513 | -0.18(-0.58%) |
Aug 26, 2014 | 29.88 | 30.38 | 29.85 | 30.35 | 149,502 | +0.55(+1.83%) |
Aug 25, 2014 | 30.02 | 30.02 | 29.45 | 29.81 | 148,534 | -0.08(-0.28%) |
Aug 22, 2014 | 30.37 | 30.45 | 29.88 | 29.89 | 128,410 | -0.50(-1.65%) |
Aug 21, 2014 | 30.40 | 30.59 | 29.88 | 30.39 | 148,527 | -0.03(-0.10%) |
Aug 20, 2014 | 30.13 | 30.47 | 29.63 | 30.42 | 242,940 | +0.28(+0.92%) |
Aug 19, 2014 | 30.21 | 30.40 | 30.09 | 30.15 | 147,689 | -0.01(-0.03%) |
Aug 18, 2014 | 30.05 | 30.42 | 29.95 | 30.15 | 156,157 | +0.25(+0.85%) |
Aug 15, 2014 | 30.27 | 30.30 | 29.49 | 29.90 | 160,599 | -0.10(-0.33%) |
Aug 14, 2014 | 30.27 | 30.39 | 29.81 | 30.00 | 164,017 | -0.21(-0.69%) |
Aug 13, 2014 | 30.26 | 30.51 | 29.94 | 30.21 | 210,446 | +0.05(+0.18%) |
Aug 12, 2014 | 30.31 | 30.69 | 30.04 | 30.15 | 200,807 | -0.32(-1.06%) |
Aug 11, 2014 | 30.37 | 30.83 | 30.37 | 30.48 | 221,612 | +0.26(+0.87%) |
Aug 08, 2014 | 29.62 | 31.86 | 29.23 | 30.22 | 370,489 | -0.81(-2.60%) |
Aug 07, 2014 | 31.75 | 31.75 | 30.90 | 31.02 | 264,391 | -0.63(-1.99%) |
Aug 06, 2014 | 31.19 | 31.82 | 31.11 | 31.65 | 232,926 | +0.31(+0.98%) |
Aug 05, 2014 | 31.18 | 31.82 | 30.69 | 31.35 | 240,596 | -0.06(-0.20%) |
Aug 04, 2014 | 29.94 | 31.53 | 29.76 | 31.41 | 395,458 | +1.69(+5.70%) |
Aug 01, 2014 | 29.52 | 29.87 | 29.29 | 29.72 | 207,025 | +0.09(+0.31%) |
Jul 31, 2014 | 30.22 | 30.61 | 29.62 | 29.62 | 246,023 | -1.34(-4.32%) |
Jul 30, 2014 | 31.00 | 31.13 | 30.54 | 30.96 | 251,787 | +0.18(+0.60%) |
Jul 29, 2014 | 30.43 | 30.95 | 30.01 | 30.78 | 400,484 | +0.88(+2.93%) |
Jul 28, 2014 | 31.08 | 31.08 | 29.70 | 29.90 | 709,159 | +1.61(+5.68%) |
Jul 25, 2014 | 28.24 | 28.59 | 28.18 | 28.29 | 94,651 | -0.25(-0.86%) |
Jul 24, 2014 | 28.48 | 29.11 | 28.45 | 28.54 | 87,227 | +0.15(+0.54%) |
Jul 23, 2014 | 28.78 | 28.88 | 28.12 | 28.38 | 123,591 | -0.36(-1.26%) |
Jul 22, 2014 | 28.62 | 29.07 | 28.45 | 28.75 | 97,890 | +0.32(+1.11%) |
Jul 21, 2014 | 28.24 | 28.51 | 27.92 | 28.43 | 142,327 | -0.08(-0.27%) |
Jul 18, 2014 | 27.85 | 28.60 | 27.85 | 28.51 | 148,174 | +0.53(+1.90%) |
Jul 17, 2014 | 28.58 | 28.78 | 27.85 | 27.98 | 245,047 | -0.88(-3.06%) |
Jul 16, 2014 | 29.15 | 29.22 | 28.62 | 28.86 | 95,473 | -0.03(-0.11%) |
Jul 15, 2014 | 29.32 | 29.46 | 28.82 | 28.89 | 132,763 | -0.41(-1.39%) |
Jul 14, 2014 | 29.38 | 29.72 | 29.19 | 29.30 | 134,977 | +0.21(+0.71%) |
Jul 11, 2014 | 29.51 | 29.51 | 28.74 | 29.09 | 127,268 | -0.37(-1.25%) |
Jul 10, 2014 | 29.28 | 29.81 | 29.11 | 29.46 | 141,562 | -0.55(-1.82%) |
Jul 09, 2014 | 30.51 | 30.80 | 29.85 | 30.01 | 153,280 | -0.53(-1.74%) |
Jul 08, 2014 | 31.05 | 31.05 | 30.48 | 30.54 | 205,673 | -0.63(-2.02%) |
Jul 07, 2014 | 32.02 | 32.02 | 31.15 | 31.17 | 141,085 | -0.92(-2.88%) |
Jul 03, 2014 | 32.01 | 32.09 | 32.09 | 32.09 | 70,590 | +0.17(+0.53%) |
Jul 02, 2014 | 32.32 | 32.44 | 31.83 | 31.92 | 99,912 | -0.48(-1.47%) |
Jul 01, 2014 | 32.25 | 32.62 | 32.13 | 32.40 | 212,210 | +0.35(+1.08%) |
Jun 30, 2014 | 31.63 | 32.07 | 31.42 | 32.05 | 159,967 | +0.28(+0.90%) |
Jun 27, 2014 | 30.98 | 31.81 | 30.92 | 31.77 | 434,783 | +0.52(+1.67%) |
Jun 26, 2014 | 31.16 | 31.25 | 30.81 | 31.25 | 158,437 | +0.02(+0.05%) |
Jun 25, 2014 | 30.81 | 31.23 | 30.81 | 31.23 | 205,062 | +0.16(+0.52%) |
Jun 24, 2014 | 31.59 | 31.92 | 30.98 | 31.07 | 235,129 | -0.65(-2.04%) |
Jun 23, 2014 | 32.14 | 32.21 | 31.70 | 31.72 | 135,593 | -0.29(-0.91%) |
Jun 20, 2014 | 32.31 | 32.32 | 31.76 | 32.01 | 306,738 | -0.19(-0.60%) |
Jun 19, 2014 | 32.35 | 32.59 | 31.97 | 32.20 | 141,026 | +0.01(+0.02%) |
Jun 18, 2014 | 32.12 | 32.37 | 31.38 | 32.19 | 183,441 | -0.05(-0.17%) |
Jun 17, 2014 | 31.52 | 32.45 | 31.39 | 32.25 | 223,151 | +0.57(+1.80%) |
Jun 16, 2014 | 31.25 | 31.76 | 31.19 | 31.68 | 302,750 | +0.39(+1.25%) |
Jun 13, 2014 | 31.54 | 31.60 | 31.02 | 31.28 | 169,746 | -0.17(-0.54%) |
Jun 12, 2014 | 31.48 | 31.75 | 31.21 | 31.45 | 394,167 | -0.04(-0.12%) |
Jun 11, 2014 | 30.34 | 32.54 | 29.57 | 31.49 | 1,165,170 | +0.90(+2.94%) |
Jun 10, 2014 | 30.72 | 30.75 | 30.17 | 30.59 | 262,220 | -0.18(-0.57%) |
Jun 06, 2014 | 30.77 | 30.88 | 30.31 | 30.77 | 143,916 | +0.03(+0.10%) |
Jun 05, 2014 | 29.54 | 30.77 | 28.98 | 30.74 | 201,198 | +1.31(+4.44%) |
Jun 04, 2014 | 29.18 | 29.93 | 28.75 | 29.43 | 112,764 | +0.21(+0.71%) |
Jun 03, 2014 | 29.11 | 29.34 | 28.68 | 29.22 | 121,031 | +0.09(+0.32%) |