Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.77 | 28.80 | 28.80 | 28.80 | 206,599 | +0.03(+0.09%) |
Aug 28, 2014 | 28.42 | 28.84 | 28.18 | 28.77 | 231,445 | +0.10(+0.33%) |
Aug 27, 2014 | 28.30 | 28.70 | 28.05 | 28.68 | 309,737 | +0.60(+2.13%) |
Aug 26, 2014 | 27.96 | 28.10 | 27.96 | 28.08 | 275,042 | +0.08(+0.28%) |
Aug 25, 2014 | 28.23 | 28.23 | 27.59 | 28.00 | 342,942 | +0.17(+0.62%) |
Aug 22, 2014 | 28.19 | 28.39 | 27.77 | 27.83 | 573,288 | -0.59(-2.07%) |
Aug 21, 2014 | 28.88 | 28.90 | 28.31 | 28.42 | 307,878 | -0.29(-1.03%) |
Aug 20, 2014 | 28.49 | 28.64 | 28.30 | 28.71 | 309,247 | +0.13(+0.45%) |
Aug 19, 2014 | 28.78 | 28.86 | 28.35 | 28.58 | 382,109 | -0.03(-0.12%) |
Aug 18, 2014 | 28.65 | 29.21 | 28.34 | 28.62 | 685,434 | +0.44(+1.57%) |
Aug 15, 2014 | 28.06 | 28.22 | 27.68 | 28.18 | 304,373 | +0.12(+0.43%) |
Aug 14, 2014 | 27.85 | 28.76 | 27.82 | 28.06 | 221,094 | +0.11(+0.40%) |
Aug 13, 2014 | 27.68 | 28.19 | 27.47 | 27.94 | 269,268 | +0.25(+0.91%) |
Aug 12, 2014 | 28.02 | 28.18 | 27.54 | 27.69 | 502,668 | -0.19(-0.68%) |
Aug 11, 2014 | 27.28 | 28.21 | 27.21 | 27.88 | 820,509 | +0.65(+2.38%) |
Aug 08, 2014 | 26.50 | 27.28 | 26.12 | 27.23 | 576,679 | +0.74(+2.81%) |
Aug 07, 2014 | 26.88 | 27.08 | 26.07 | 26.49 | 519,933 | -0.35(-1.32%) |
Aug 06, 2014 | 26.96 | 27.10 | 26.67 | 26.84 | 711,200 | +0.04(+0.16%) |
Aug 05, 2014 | 27.46 | 27.72 | 26.61 | 26.80 | 762,258 | -0.86(-3.10%) |
Aug 04, 2014 | 28.35 | 28.56 | 27.45 | 27.66 | 595,135 | -0.74(-2.62%) |
Aug 01, 2014 | 28.39 | 28.97 | 27.93 | 28.40 | 753,829 | -0.50(-1.74%) |
Jul 31, 2014 | 29.88 | 30.08 | 28.81 | 28.90 | 416,483 | -1.15(-3.83%) |
Jul 30, 2014 | 30.09 | 30.52 | 29.72 | 30.06 | 469,868 | +0.28(+0.93%) |
Jul 29, 2014 | 31.16 | 31.16 | 29.19 | 29.78 | 292,268 | +0.26(+0.88%) |
Jul 28, 2014 | 29.74 | 30.12 | 29.32 | 29.52 | 311,623 | -0.33(-1.10%) |
Jul 25, 2014 | 30.52 | 30.52 | 29.41 | 29.85 | 250,025 | -0.22(-0.72%) |
Jul 24, 2014 | 30.21 | 30.43 | 29.83 | 30.07 | 290,700 | -0.04(-0.14%) |
Jul 23, 2014 | 29.42 | 30.19 | 29.28 | 30.11 | 318,142 | +0.62(+2.11%) |
Jul 22, 2014 | 29.17 | 29.74 | 29.06 | 29.48 | 231,371 | +0.48(+1.64%) |
Jul 21, 2014 | 29.18 | 29.18 | 28.40 | 29.01 | 430,306 | -0.16(-0.53%) |
Jul 18, 2014 | 29.01 | 29.77 | 28.91 | 29.16 | 241,597 | +0.07(+0.24%) |
Jul 17, 2014 | 29.94 | 30.45 | 29.06 | 29.10 | 330,202 | -0.90(-3.00%) |
Jul 16, 2014 | 29.43 | 30.17 | 29.18 | 30.00 | 400,574 | +0.71(+2.42%) |
Jul 15, 2014 | 29.21 | 29.44 | 28.97 | 29.29 | 283,387 | +0.14(+0.48%) |
Jul 14, 2014 | 28.84 | 29.29 | 28.63 | 29.15 | 208,465 | +0.39(+1.36%) |
Jul 11, 2014 | 28.36 | 28.90 | 28.24 | 28.76 | 250,088 | +0.31(+1.10%) |
Jul 10, 2014 | 29.21 | 29.21 | 28.30 | 28.45 | 554,528 | -0.91(-3.10%) |
Jul 09, 2014 | 29.22 | 29.87 | 28.97 | 29.35 | 345,838 | -0.36(-1.22%) |
Jul 08, 2014 | 30.26 | 30.44 | 29.29 | 29.72 | 469,197 | -0.69(-2.28%) |
Jul 07, 2014 | 30.38 | 30.47 | 29.96 | 30.41 | 271,648 | +0.15(+0.49%) |
Jul 03, 2014 | 30.43 | 30.26 | 30.26 | 30.26 | 304,067 | -0.04(-0.13%) |
Jul 02, 2014 | 29.89 | 30.41 | 29.88 | 30.30 | 363,349 | +0.39(+1.29%) |
Jul 01, 2014 | 29.42 | 29.99 | 29.26 | 29.92 | 534,907 | +0.51(+1.74%) |
Jun 30, 2014 | 29.22 | 29.49 | 28.90 | 29.41 | 265,536 | +0.27(+0.92%) |
Jun 27, 2014 | 29.55 | 29.85 | 28.97 | 29.14 | 412,428 | -0.56(-1.90%) |
Jun 26, 2014 | 29.45 | 29.74 | 29.04 | 29.70 | 363,418 | +0.27(+0.91%) |
Jun 25, 2014 | 29.77 | 29.88 | 29.15 | 29.43 | 305,577 | -0.33(-1.11%) |
Jun 24, 2014 | 30.27 | 30.37 | 29.42 | 29.76 | 705,390 | -0.40(-1.32%) |
Jun 23, 2014 | 30.02 | 30.39 | 29.57 | 30.16 | 542,059 | +0.20(+0.66%) |
Jun 20, 2014 | 29.87 | 30.09 | 29.63 | 29.96 | 271,770 | +0.09(+0.29%) |
Jun 19, 2014 | 30.30 | 30.71 | 29.69 | 29.87 | 745,502 | -0.33(-1.09%) |
Jun 18, 2014 | 29.87 | 30.26 | 29.55 | 30.20 | 1,253,319 | +0.40(+1.34%) |
Jun 17, 2014 | 29.35 | 29.86 | 28.80 | 29.81 | 735,786 | +0.73(+2.50%) |
Jun 16, 2014 | 27.98 | 29.20 | 27.84 | 29.08 | 829,729 | +1.26(+4.51%) |
Jun 13, 2014 | 28.23 | 28.41 | 27.66 | 27.82 | 247,859 | -0.44(-1.56%) |
Jun 12, 2014 | 28.30 | 28.54 | 27.95 | 28.26 | 266,894 | +0.01(+0.03%) |
Jun 11, 2014 | 28.72 | 28.93 | 28.23 | 28.26 | 343,747 | -0.68(-2.33%) |
Jun 10, 2014 | 28.58 | 29.36 | 28.49 | 28.93 | 641,303 | +0.35(+1.21%) |
Jun 06, 2014 | 27.68 | 28.96 | 27.68 | 28.58 | 587,456 | +1.00(+3.64%) |
Jun 05, 2014 | 27.97 | 28.36 | 27.48 | 27.58 | 526,954 | -0.10(-0.34%) |
Jun 04, 2014 | 28.06 | 28.26 | 27.64 | 27.68 | 582,341 | -0.41(-1.45%) |
Jun 03, 2014 | 27.54 | 28.09 | 27.36 | 28.08 | 321,780 | +0.79(+2.89%) |