Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.24 | 28.18 | 28.18 | 28.18 | 248,377 | -0.08(-0.27%) |
Aug 28, 2014 | 28.25 | 28.27 | 28.18 | 28.26 | 644,424 | -0.14(-0.51%) |
Aug 27, 2014 | 28.37 | 28.40 | 28.32 | 28.40 | 344,594 | +0.09(+0.31%) |
Aug 26, 2014 | 28.36 | 28.41 | 28.30 | 28.32 | 419,869 | -0.04(-0.13%) |
Aug 25, 2014 | 28.32 | 28.39 | 28.15 | 28.35 | 1,904,818 | +0.11(+0.40%) |
Aug 22, 2014 | 28.32 | 28.34 | 28.20 | 28.24 | 350,982 | -0.05(-0.18%) |
Aug 21, 2014 | 28.23 | 28.33 | 28.22 | 28.29 | 589,761 | +0.09(+0.34%) |
Aug 20, 2014 | 28.22 | 28.22 | 28.15 | 28.20 | 495,371 | -0.18(-0.62%) |
Aug 19, 2014 | 28.32 | 28.38 | 28.31 | 28.37 | 3,750,963 | +0.14(+0.49%) |
Aug 18, 2014 | 28.20 | 28.30 | 28.14 | 28.23 | 2,516,153 | +0.13(+0.47%) |
Aug 15, 2014 | 28.08 | 28.16 | 27.93 | 28.10 | 2,692,278 | +0.10(+0.36%) |
Aug 14, 2014 | 27.86 | 28.01 | 27.86 | 28.00 | 3,284,973 | +0.20(+0.70%) |
Aug 13, 2014 | 27.84 | 27.84 | 27.73 | 27.81 | 328,380 | +0.22(+0.80%) |
Aug 12, 2014 | 27.55 | 27.61 | 27.48 | 27.59 | 536,015 | -0.02(-0.07%) |
Aug 11, 2014 | 27.49 | 27.62 | 27.43 | 27.60 | 358,976 | +0.30(+1.08%) |
Aug 08, 2014 | 27.15 | 27.31 | 27.11 | 27.31 | 830,415 | +0.15(+0.56%) |
Aug 07, 2014 | 27.34 | 27.38 | 27.09 | 27.16 | 807,367 | -0.13(-0.46%) |
Aug 06, 2014 | 27.26 | 27.38 | 27.22 | 27.28 | 2,505,868 | -0.21(-0.78%) |
Aug 05, 2014 | 27.60 | 27.62 | 27.39 | 27.50 | 800,259 | -0.25(-0.89%) |
Aug 04, 2014 | 27.64 | 27.79 | 27.58 | 27.74 | 478,361 | +0.10(+0.36%) |
Aug 01, 2014 | 27.69 | 27.76 | 27.57 | 27.64 | 894,723 | -0.07(-0.25%) |
Jul 31, 2014 | 27.94 | 28.01 | 27.71 | 27.71 | 1,294,740 | -0.37(-1.30%) |
Jul 30, 2014 | 28.12 | 28.14 | 27.98 | 28.08 | 501,228 | -0.01(-0.02%) |
Jul 29, 2014 | 28.18 | 28.25 | 28.06 | 28.08 | 287,308 | -0.03(-0.11%) |
Jul 28, 2014 | 28.03 | 28.12 | 27.94 | 28.11 | 314,538 | +0.04(+0.16%) |
Jul 25, 2014 | 28.14 | 28.17 | 27.98 | 28.07 | 975,982 | -0.23(-0.82%) |
Jul 24, 2014 | 28.29 | 28.33 | 28.20 | 28.30 | 914,029 | -0.05(-0.18%) |
Jul 23, 2014 | 28.32 | 28.35 | 28.28 | 28.35 | 385,044 | +0.11(+0.40%) |
Jul 22, 2014 | 28.27 | 28.28 | 28.17 | 28.24 | 465,347 | +0.11(+0.40%) |
Jul 21, 2014 | 28.03 | 28.13 | 27.99 | 28.13 | 305,242 | -0.06(-0.22%) |
Jul 18, 2014 | 28.05 | 28.20 | 28.00 | 28.19 | 251,141 | +0.26(+0.92%) |
Jul 17, 2014 | 28.08 | 28.11 | 27.86 | 27.93 | 720,891 | -0.24(-0.85%) |
Jul 16, 2014 | 28.16 | 28.22 | 28.11 | 28.17 | 437,871 | +0.21(+0.74%) |
Jul 15, 2014 | 28.05 | 28.08 | 27.87 | 27.96 | 459,981 | -0.01(-0.05%) |
Jul 14, 2014 | 28.03 | 28.03 | 27.93 | 27.98 | 320,010 | +0.11(+0.41%) |
Jul 11, 2014 | 27.82 | 27.90 | 27.77 | 27.86 | 414,137 | -0.01(-0.05%) |
Jul 10, 2014 | 27.62 | 27.91 | 27.62 | 27.88 | 2,129,790 | +0.02(+0.07%) |
Jul 09, 2014 | 27.76 | 27.91 | 27.71 | 27.86 | 570,443 | +0.25(+0.89%) |
Jul 08, 2014 | 27.77 | 27.82 | 27.57 | 27.61 | 985,774 | -0.25(-0.90%) |
Jul 07, 2014 | 27.84 | 27.86 | 27.75 | 27.86 | 556,769 | -0.13(-0.47%) |
Jul 03, 2014 | 28.01 | 27.99 | 27.99 | 27.99 | 627,213 | -0.04(-0.13%) |
Jul 02, 2014 | 28.04 | 28.08 | 27.96 | 28.03 | 501,213 | +0.00(+0.00%) |
Jul 01, 2014 | 27.98 | 28.08 | 27.94 | 28.03 | 652,894 | +0.16(+0.57%) |
Jun 30, 2014 | 27.79 | 27.90 | 27.79 | 27.88 | 794,434 | -0.03(-0.09%) |
Jun 27, 2014 | 27.78 | 27.91 | 27.70 | 27.90 | 362,571 | +0.13(+0.48%) |
Jun 26, 2014 | 27.69 | 27.83 | 27.64 | 27.77 | 469,300 | +0.17(+0.62%) |
Jun 25, 2014 | 27.41 | 27.62 | 27.41 | 27.60 | 509,308 | +0.18(+0.67%) |
Jun 24, 2014 | 27.42 | 27.57 | 27.37 | 27.42 | 431,293 | -0.05(-0.18%) |
Jun 23, 2014 | 27.52 | 27.61 | 27.42 | 27.47 | 1,131,144 | -0.15(-0.55%) |
Jun 20, 2014 | 27.70 | 27.74 | 27.55 | 27.62 | 701,009 | +0.07(+0.25%) |
Jun 19, 2014 | 27.60 | 27.67 | 27.45 | 27.55 | 591,002 | +0.09(+0.32%) |
Jun 18, 2014 | 27.37 | 27.51 | 27.15 | 27.46 | 1,064,782 | +0.21(+0.78%) |
Jun 17, 2014 | 27.21 | 27.30 | 27.16 | 27.25 | 594,596 | +0.03(+0.11%) |
Jun 16, 2014 | 27.25 | 27.31 | 27.21 | 27.22 | 532,483 | -0.12(-0.46%) |
Jun 13, 2014 | 27.42 | 27.42 | 27.29 | 27.34 | 662,079 | -0.11(-0.39%) |
Jun 12, 2014 | 27.61 | 27.65 | 27.39 | 27.45 | 310,660 | -0.07(-0.27%) |
Jun 11, 2014 | 27.56 | 27.57 | 27.43 | 27.52 | 745,820 | -0.14(-0.52%) |
Jun 10, 2014 | 27.65 | 27.72 | 27.56 | 27.67 | 1,203,910 | -0.18(-0.65%) |
Jun 06, 2014 | 27.70 | 27.85 | 27.70 | 27.85 | 834,783 | +0.25(+0.90%) |
Jun 05, 2014 | 27.54 | 27.61 | 27.41 | 27.60 | 664,695 | +0.11(+0.41%) |
Jun 04, 2014 | 27.44 | 27.53 | 27.39 | 27.49 | 783,496 | -0.08(-0.29%) |
Jun 03, 2014 | 27.51 | 27.60 | 27.46 | 27.57 | 859,512 | -0.02(-0.07%) |