Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.90 | 33.90 | 33.90 | 0 | +0.55(+1.65%) | |
Aug 28, 2014 | 32.60 | 33.86 | 32.46 | 33.35 | 558,627 | +0.55(+1.68%) |
Aug 27, 2014 | 32.80 | 32.92 | 32.43 | 32.80 | 545,733 | +0.09(+0.28%) |
Aug 26, 2014 | 33.00 | 33.25 | 32.60 | 32.71 | 782,529 | -0.36(-1.09%) |
Aug 25, 2014 | 32.94 | 33.44 | 32.77 | 33.07 | 192,165 | +0.18(+0.55%) |
Aug 22, 2014 | 32.90 | 33.00 | 32.67 | 32.89 | 207,818 | -0.10(-0.32%) |
Aug 21, 2014 | 33.01 | 33.01 | 32.94 | 32.99 | 200,807 | -0.01(-0.02%) |
Aug 20, 2014 | 32.99 | 33.05 | 32.94 | 33.00 | 437,995 | +0.03(+0.09%) |
Aug 19, 2014 | 32.80 | 33.04 | 32.61 | 32.97 | 639,248 | +0.09(+0.27%) |
Aug 18, 2014 | 32.95 | 32.95 | 32.81 | 32.88 | 680,429 | +0.05(+0.15%) |
Aug 15, 2014 | 32.99 | 33.32 | 32.71 | 32.83 | 447,054 | -0.07(-0.21%) |
Aug 14, 2014 | 33.05 | 33.19 | 32.75 | 32.90 | 319,928 | -0.09(-0.27%) |
Aug 13, 2014 | 33.27 | 33.27 | 32.96 | 32.99 | 293,246 | -0.10(-0.30%) |
Aug 12, 2014 | 33.79 | 33.90 | 32.84 | 33.09 | 374,624 | -0.61(-1.81%) |
Aug 11, 2014 | 33.25 | 34.05 | 33.23 | 33.70 | 427,083 | +0.56(+1.69%) |
Aug 08, 2014 | 31.97 | 33.20 | 31.83 | 33.14 | 493,528 | +1.30(+4.08%) |
Aug 07, 2014 | 31.44 | 32.14 | 31.25 | 31.84 | 600,093 | +0.62(+1.99%) |
Aug 06, 2014 | 31.20 | 31.38 | 31.05 | 31.22 | 203,707 | -0.20(-0.64%) |
Aug 05, 2014 | 31.10 | 31.58 | 31.10 | 31.42 | 269,996 | +0.34(+1.09%) |
Aug 01, 2014 | 31.08 | 31.08 | 31.08 | 0 | -0.26(-0.83%) | |
Jul 31, 2014 | 31.53 | 31.62 | 30.83 | 31.34 | 288,362 | -0.34(-1.07%) |
Jul 30, 2014 | 31.54 | 31.75 | 31.38 | 31.68 | 168,103 | +0.31(+0.99%) |
Jul 29, 2014 | 31.90 | 32.15 | 31.37 | 31.37 | 244,660 | -0.40(-1.26%) |
Jul 28, 2014 | 31.80 | 32.03 | 31.77 | 31.77 | 116,353 | +0.01(+0.03%) |
Jul 25, 2014 | 31.51 | 31.95 | 31.48 | 31.76 | 282,460 | +0.07(+0.22%) |
Jul 24, 2014 | 32.00 | 32.33 | 31.68 | 31.69 | 221,881 | -0.38(-1.18%) |
Jul 23, 2014 | 32.20 | 32.55 | 32.00 | 32.07 | 260,934 | -0.10(-0.31%) |
Jul 22, 2014 | 32.00 | 32.46 | 32.00 | 32.17 | 197,477 | +0.11(+0.34%) |
Jul 21, 2014 | 31.80 | 32.16 | 31.65 | 32.06 | 208,224 | +0.24(+0.75%) |
Jul 18, 2014 | 31.06 | 31.96 | 30.99 | 31.82 | 337,750 | +0.80(+2.58%) |
Jul 17, 2014 | 30.81 | 31.27 | 30.81 | 31.02 | 210,674 | +0.07(+0.23%) |
Jul 16, 2014 | 30.94 | 31.19 | 30.80 | 30.95 | 163,848 | +0.01(+0.03%) |
Jul 15, 2014 | 30.91 | 31.13 | 30.90 | 30.94 | 262,694 | +0.00(+0.00%) |
Jul 14, 2014 | 30.98 | 31.31 | 30.84 | 30.94 | 220,461 | -0.06(-0.19%) |
Jul 11, 2014 | 31.05 | 31.18 | 30.95 | 31.00 | 216,436 | -0.01(-0.03%) |
Jul 10, 2014 | 30.85 | 31.18 | 30.81 | 31.01 | 249,341 | -0.24(-0.77%) |
Jul 09, 2014 | 30.42 | 31.30 | 30.42 | 31.25 | 370,849 | +0.82(+2.69%) |
Jul 08, 2014 | 30.76 | 31.10 | 30.40 | 30.43 | 608,547 | -0.50(-1.62%) |
Jul 07, 2014 | 31.00 | 31.29 | 30.80 | 30.93 | 266,437 | +0.02(+0.06%) |
Jul 04, 2014 | 30.70 | 31.00 | 30.65 | 30.91 | 107,955 | +0.20(+0.65%) |
Jul 03, 2014 | 30.00 | 30.89 | 30.00 | 30.71 | 372,116 | +0.73(+2.43%) |
Jul 02, 2014 | 29.98 | 30.07 | 29.61 | 29.98 | 238,780 | +0.14(+0.47%) |
Jun 30, 2014 | 29.84 | 29.84 | 29.84 | 0 | +0.14(+0.47%) | |
Jun 27, 2014 | 29.90 | 29.96 | 29.48 | 29.70 | 169,106 | -0.18(-0.60%) |
Jun 26, 2014 | 29.31 | 29.92 | 29.25 | 29.88 | 269,538 | +0.62(+2.12%) |
Jun 25, 2014 | 29.58 | 29.72 | 29.26 | 29.26 | 445,390 | -0.33(-1.12%) |
Jun 24, 2014 | 29.90 | 29.90 | 29.59 | 29.59 | 316,409 | -0.31(-1.04%) |
Jun 23, 2014 | 29.74 | 29.96 | 29.54 | 29.90 | 348,352 | +0.29(+0.98%) |
Jun 20, 2014 | 29.20 | 29.69 | 29.11 | 29.61 | 645,862 | +0.50(+1.72%) |
Jun 19, 2014 | 29.24 | 29.35 | 29.07 | 29.11 | 293,336 | -0.12(-0.41%) |
Jun 18, 2014 | 29.25 | 29.43 | 29.07 | 29.23 | 281,416 | -0.06(-0.20%) |
Jun 17, 2014 | 29.22 | 29.63 | 29.00 | 29.29 | 287,020 | +0.29(+1.00%) |
Jun 16, 2014 | 29.00 | 29.28 | 28.84 | 29.00 | 542,137 | +0.12(+0.42%) |
Jun 13, 2014 | 28.95 | 29.13 | 28.34 | 28.88 | 424,384 | -0.12(-0.41%) |
Jun 12, 2014 | 29.22 | 29.22 | 28.85 | 29.00 | 368,348 | -0.30(-1.02%) |
Jun 11, 2014 | 29.71 | 29.71 | 29.08 | 29.30 | 354,856 | -0.55(-1.84%) |
Jun 10, 2014 | 29.49 | 29.88 | 29.24 | 29.85 | 226,165 | +0.39(+1.32%) |
Jun 06, 2014 | 29.21 | 29.76 | 29.18 | 29.46 | 464,931 | +0.25(+0.86%) |
Jun 05, 2014 | 29.55 | 29.59 | 29.21 | 29.21 | 492,225 | -0.10(-0.34%) |
Jun 04, 2014 | 29.17 | 29.58 | 29.03 | 29.31 | 412,575 | +0.22(+0.76%) |
Jun 03, 2014 | 28.90 | 29.23 | 28.75 | 29.09 | 742,947 | +0.12(+0.41%) |