Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.52 | 28.55 | 28.55 | 28.55 | 208,410 | +0.03(+0.09%) |
Aug 28, 2014 | 28.17 | 28.58 | 27.93 | 28.52 | 233,474 | +0.09(+0.33%) |
Aug 27, 2014 | 28.05 | 28.45 | 27.80 | 28.43 | 312,452 | +0.59(+2.13%) |
Aug 26, 2014 | 27.72 | 27.86 | 27.72 | 27.84 | 277,453 | +0.08(+0.28%) |
Aug 25, 2014 | 27.98 | 27.98 | 27.35 | 27.76 | 345,948 | +0.17(+0.62%) |
Aug 22, 2014 | 27.94 | 28.15 | 27.53 | 27.59 | 578,313 | -0.58(-2.07%) |
Aug 21, 2014 | 28.63 | 28.65 | 28.06 | 28.17 | 310,576 | -0.29(-1.03%) |
Aug 20, 2014 | 28.24 | 28.40 | 28.05 | 28.46 | 311,958 | +0.13(+0.45%) |
Aug 19, 2014 | 28.53 | 28.61 | 28.10 | 28.34 | 385,458 | -0.03(-0.12%) |
Aug 18, 2014 | 28.40 | 28.95 | 28.10 | 28.37 | 691,441 | +0.44(+1.57%) |
Aug 15, 2014 | 27.81 | 27.98 | 27.43 | 27.93 | 307,040 | +0.12(+0.43%) |
Aug 14, 2014 | 27.61 | 28.51 | 27.58 | 27.81 | 223,032 | +0.11(+0.40%) |
Aug 13, 2014 | 27.43 | 27.94 | 27.23 | 27.70 | 271,628 | +0.25(+0.91%) |
Aug 12, 2014 | 27.78 | 27.93 | 27.30 | 27.45 | 507,073 | -0.19(-0.68%) |
Aug 11, 2014 | 27.04 | 27.97 | 26.97 | 27.64 | 827,700 | +0.64(+2.38%) |
Aug 08, 2014 | 26.27 | 27.04 | 25.90 | 27.00 | 581,733 | +0.74(+2.81%) |
Aug 07, 2014 | 26.64 | 26.84 | 25.85 | 26.26 | 524,490 | -0.35(-1.32%) |
Aug 06, 2014 | 26.73 | 26.87 | 26.44 | 26.61 | 717,434 | +0.04(+0.16%) |
Aug 05, 2014 | 27.22 | 27.48 | 26.38 | 26.57 | 768,939 | -0.85(-3.10%) |
Aug 04, 2014 | 28.10 | 28.31 | 27.21 | 27.42 | 600,351 | -0.74(-2.62%) |
Aug 01, 2014 | 28.15 | 28.72 | 27.68 | 28.16 | 760,436 | -0.50(-1.74%) |
Jul 31, 2014 | 29.62 | 29.82 | 28.56 | 28.65 | 420,133 | -1.14(-3.83%) |
Jul 30, 2014 | 29.83 | 30.26 | 29.46 | 29.80 | 473,986 | +0.27(+0.93%) |
Jul 29, 2014 | 30.89 | 30.89 | 28.94 | 29.52 | 294,829 | +0.26(+0.88%) |
Jul 28, 2014 | 29.48 | 29.86 | 29.06 | 29.26 | 314,354 | -0.33(-1.10%) |
Jul 25, 2014 | 30.26 | 30.26 | 29.15 | 29.59 | 252,217 | -0.21(-0.72%) |
Jul 24, 2014 | 29.95 | 30.16 | 29.57 | 29.80 | 293,247 | -0.04(-0.14%) |
Jul 23, 2014 | 29.16 | 29.93 | 29.02 | 29.85 | 320,930 | +0.62(+2.11%) |
Jul 22, 2014 | 28.92 | 29.48 | 28.81 | 29.23 | 233,399 | +0.47(+1.64%) |
Jul 21, 2014 | 28.93 | 28.93 | 28.16 | 28.76 | 434,077 | -0.15(-0.53%) |
Jul 18, 2014 | 28.76 | 29.51 | 28.66 | 28.91 | 243,715 | +0.07(+0.24%) |
Jul 17, 2014 | 29.68 | 30.19 | 28.81 | 28.84 | 333,096 | -0.89(-3.00%) |
Jul 16, 2014 | 29.18 | 29.91 | 28.93 | 29.74 | 404,085 | +0.70(+2.42%) |
Jul 15, 2014 | 28.95 | 29.19 | 28.71 | 29.03 | 285,871 | +0.14(+0.48%) |
Jul 14, 2014 | 28.59 | 29.04 | 28.38 | 28.89 | 210,292 | +0.39(+1.36%) |
Jul 11, 2014 | 28.11 | 28.65 | 27.99 | 28.51 | 252,280 | +0.31(+1.10%) |
Jul 10, 2014 | 28.95 | 28.95 | 28.05 | 28.20 | 559,388 | -0.90(-3.10%) |
Jul 09, 2014 | 28.96 | 29.61 | 28.71 | 29.10 | 348,869 | -0.36(-1.22%) |
Jul 08, 2014 | 29.99 | 30.17 | 29.03 | 29.46 | 473,310 | -0.69(-2.28%) |
Jul 07, 2014 | 30.11 | 30.21 | 29.70 | 30.15 | 274,029 | +0.15(+0.49%) |
Jul 03, 2014 | 30.16 | 30.00 | 30.00 | 30.00 | 306,732 | -0.04(-0.13%) |
Jul 02, 2014 | 29.63 | 30.15 | 29.62 | 30.04 | 366,533 | +0.38(+1.29%) |
Jul 01, 2014 | 29.17 | 29.73 | 29.01 | 29.66 | 539,595 | +0.51(+1.74%) |
Jun 30, 2014 | 28.96 | 29.24 | 28.65 | 29.15 | 267,863 | +0.27(+0.92%) |
Jun 27, 2014 | 29.29 | 29.59 | 28.72 | 28.89 | 416,043 | -0.56(-1.89%) |
Jun 26, 2014 | 29.19 | 29.48 | 28.79 | 29.44 | 366,603 | +0.27(+0.91%) |
Jun 25, 2014 | 29.51 | 29.62 | 28.89 | 29.18 | 308,256 | -0.33(-1.11%) |
Jun 24, 2014 | 30.01 | 30.10 | 29.16 | 29.50 | 711,573 | -0.39(-1.32%) |
Jun 23, 2014 | 29.76 | 30.13 | 29.31 | 29.90 | 546,810 | +0.20(+0.66%) |
Jun 20, 2014 | 29.61 | 29.83 | 29.38 | 29.70 | 274,152 | +0.09(+0.29%) |
Jun 19, 2014 | 30.04 | 30.45 | 29.43 | 29.61 | 752,036 | -0.33(-1.09%) |
Jun 18, 2014 | 29.61 | 30.00 | 29.29 | 29.94 | 1,264,304 | +0.39(+1.34%) |
Jun 17, 2014 | 29.09 | 29.60 | 28.55 | 29.55 | 742,234 | +0.72(+2.50%) |
Jun 16, 2014 | 27.73 | 28.95 | 27.60 | 28.83 | 837,001 | +1.24(+4.51%) |
Jun 13, 2014 | 27.98 | 28.16 | 27.42 | 27.58 | 250,031 | -0.44(-1.56%) |
Jun 12, 2014 | 28.05 | 28.29 | 27.71 | 28.02 | 269,233 | +0.01(+0.03%) |
Jun 11, 2014 | 28.47 | 28.68 | 27.98 | 28.01 | 346,760 | -0.67(-2.33%) |
Jun 10, 2014 | 28.33 | 29.11 | 28.24 | 28.68 | 646,924 | +0.34(+1.21%) |
Jun 06, 2014 | 27.43 | 28.70 | 27.43 | 28.34 | 592,604 | +1.00(+3.64%) |
Jun 05, 2014 | 27.73 | 28.12 | 27.24 | 27.34 | 531,572 | -0.09(-0.34%) |
Jun 04, 2014 | 27.81 | 28.01 | 27.40 | 27.43 | 587,445 | -0.40(-1.45%) |
Jun 03, 2014 | 27.30 | 27.85 | 27.13 | 27.84 | 324,600 | +0.78(+2.89%) |