Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.40 | 31.34 | 31.34 | 31.34 | 2,900 | -0.06(-0.20%) |
Aug 28, 2014 | 31.28 | 31.49 | 31.28 | 31.40 | 5,401 | -0.01(-0.03%) |
Aug 27, 2014 | 31.22 | 31.49 | 31.22 | 31.41 | 2,797 | +0.06(+0.19%) |
Aug 26, 2014 | 31.49 | 31.49 | 31.35 | 31.35 | 2,158 | -0.09(-0.29%) |
Aug 25, 2014 | 31.98 | 31.98 | 31.21 | 31.44 | 5,185 | +0.07(+0.22%) |
Aug 22, 2014 | 31.49 | 31.49 | 31.16 | 31.37 | 6,326 | +0.25(+0.80%) |
Aug 21, 2014 | 31.16 | 31.21 | 31.12 | 31.12 | 6,656 | -0.08(-0.26%) |
Aug 20, 2014 | 31.14 | 31.50 | 30.91 | 31.20 | 14,103 | +0.41(+1.33%) |
Aug 19, 2014 | 30.50 | 30.79 | 30.50 | 30.79 | 2,241 | +0.29(+0.95%) |
Aug 18, 2014 | 30.25 | 30.64 | 30.25 | 30.50 | 5,137 | +0.55(+1.84%) |
Aug 15, 2014 | 29.85 | 30.30 | 29.82 | 29.95 | 6,884 | -0.35(-1.16%) |
Aug 14, 2014 | 30.40 | 30.44 | 30.20 | 30.30 | 2,820 | +0.28(+0.93%) |
Aug 13, 2014 | 30.74 | 30.74 | 29.81 | 30.02 | 12,376 | -0.25(-0.83%) |
Aug 12, 2014 | 30.45 | 30.55 | 30.20 | 30.27 | 9,525 | +0.07(+0.23%) |
Aug 11, 2014 | 31.23 | 31.94 | 30.07 | 30.20 | 6,866 | +0.09(+0.30%) |
Aug 08, 2014 | 30.06 | 30.45 | 30.06 | 30.11 | 5,653 | -0.25(-0.82%) |
Aug 07, 2014 | 31.10 | 31.10 | 30.10 | 30.36 | 20,517 | -0.48(-1.56%) |
Aug 06, 2014 | 30.84 | 30.85 | 30.51 | 30.84 | 3,731 | -0.38(-1.22%) |
Aug 05, 2014 | 30.82 | 31.22 | 30.75 | 31.22 | 10,449 | +0.21(+0.68%) |
Aug 04, 2014 | 30.61 | 31.69 | 30.61 | 31.01 | 13,866 | +0.08(+0.26%) |
Aug 01, 2014 | 31.10 | 31.10 | 30.50 | 30.93 | 5,254 | -1.13(-3.52%) |
Jul 31, 2014 | 30.94 | 32.06 | 30.17 | 32.06 | 1,661 | +1.02(+3.29%) |
Jul 30, 2014 | 30.60 | 31.11 | 30.60 | 31.04 | 8,615 | +0.16(+0.52%) |
Jul 29, 2014 | 30.91 | 31.10 | 30.88 | 30.88 | 2,167 | -0.08(-0.26%) |
Jul 28, 2014 | 30.89 | 31.03 | 30.89 | 30.96 | 3,044 | -0.47(-1.50%) |
Jul 25, 2014 | 31.30 | 31.44 | 31.10 | 31.43 | 1,129 | -0.02(-0.08%) |
Jul 24, 2014 | 31.39 | 31.50 | 31.38 | 31.45 | 5,726 | -0.01(-0.02%) |
Jul 23, 2014 | 31.80 | 31.80 | 31.28 | 31.46 | 13,699 | -0.25(-0.79%) |
Jul 22, 2014 | 31.95 | 31.95 | 31.53 | 31.71 | 13,228 | +0.36(+1.15%) |
Jul 21, 2014 | 32.36 | 32.36 | 31.31 | 31.35 | 5,348 | +0.10(+0.32%) |
Jul 18, 2014 | 31.25 | 31.25 | 31.25 | 31.25 | 1,119 | +0.95(+3.13%) |
Jul 17, 2014 | 32.48 | 32.49 | 30.30 | 30.30 | 77,663 | -0.90(-2.88%) |
Jul 16, 2014 | 32.12 | 32.12 | 31.00 | 31.20 | 52,247 | +0.52(+1.70%) |
Jul 15, 2014 | 30.36 | 30.70 | 30.36 | 30.68 | 4,539 | +0.34(+1.12%) |
Jul 14, 2014 | 30.06 | 30.39 | 30.06 | 30.34 | 11,189 | +0.04(+0.13%) |
Jul 11, 2014 | 31.00 | 31.00 | 30.15 | 30.30 | 13,771 | -1.08(-3.44%) |
Jul 10, 2014 | 30.59 | 31.71 | 30.59 | 31.38 | 6,369 | -0.35(-1.10%) |
Jul 09, 2014 | 33.10 | 33.30 | 31.12 | 31.73 | 13,981 | -1.57(-4.71%) |
Jul 08, 2014 | 32.42 | 33.30 | 31.35 | 33.30 | 28,572 | +0.12(+0.36%) |
Jul 07, 2014 | 32.24 | 33.30 | 32.24 | 33.18 | 12,243 | +0.18(+0.55%) |
Jul 03, 2014 | 32.38 | 33.00 | 33.00 | 33.00 | 11,500 | -0.25(-0.75%) |
Jul 02, 2014 | 32.69 | 33.39 | 32.69 | 33.25 | 22,509 | +0.68(+2.08%) |
Jul 01, 2014 | 32.00 | 32.62 | 31.76 | 32.57 | 17,896 | +0.62(+1.94%) |
Jun 30, 2014 | 31.64 | 32.09 | 31.46 | 31.95 | 9,550 | +0.37(+1.17%) |
Jun 27, 2014 | 31.18 | 31.59 | 31.18 | 31.58 | 952 | +0.74(+2.39%) |
Jun 26, 2014 | 32.00 | 32.00 | 30.84 | 30.84 | 10,936 | -0.95(-2.98%) |
Jun 25, 2014 | 31.01 | 31.98 | 30.48 | 31.79 | 9,496 | +0.24(+0.76%) |
Jun 24, 2014 | 31.00 | 31.99 | 31.00 | 31.55 | 9,334 | +0.53(+1.71%) |
Jun 23, 2014 | 30.60 | 31.49 | 30.05 | 31.02 | 13,405 | +0.47(+1.54%) |
Jun 20, 2014 | 31.10 | 31.19 | 30.05 | 30.55 | 7,189 | +0.02(+0.06%) |
Jun 19, 2014 | 31.40 | 31.40 | 30.50 | 30.53 | 1,310 | +0.21(+0.70%) |
Jun 18, 2014 | 29.00 | 30.62 | 29.00 | 30.32 | 5,856 | -0.68(-2.19%) |
Jun 17, 2014 | 30.60 | 31.08 | 30.59 | 31.00 | 7,521 | +0.44(+1.44%) |
Jun 16, 2014 | 30.04 | 31.12 | 30.04 | 30.56 | 3,916 | -0.28(-0.91%) |
Jun 13, 2014 | 31.22 | 31.22 | 30.11 | 30.84 | 10,107 | -1.02(-3.20%) |
Jun 12, 2014 | 32.59 | 32.59 | 31.62 | 31.86 | 3,657 | -0.23(-0.72%) |
Jun 11, 2014 | 32.23 | 32.26 | 31.57 | 32.09 | 5,082 | -0.16(-0.50%) |
Jun 10, 2014 | 33.02 | 33.02 | 32.05 | 32.25 | 9,362 | +0.23(+0.72%) |
Jun 06, 2014 | 32.58 | 32.58 | 31.50 | 32.02 | 16,786 | +0.59(+1.88%) |
Jun 05, 2014 | 30.55 | 31.43 | 30.55 | 31.43 | 9,194 | +0.56(+1.81%) |
Jun 04, 2014 | 30.50 | 31.32 | 30.50 | 30.87 | 7,780 | +0.42(+1.38%) |
Jun 03, 2014 | 29.36 | 30.50 | 29.36 | 30.45 | 7,433 | +1.06(+3.61%) |