Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.03 | 28.60 | 28.60 | 28.60 | 806,200 | +0.74(+2.66%) |
Aug 28, 2014 | 27.20 | 28.25 | 27.20 | 27.86 | 595,259 | +0.63(+2.31%) |
Aug 27, 2014 | 27.65 | 27.84 | 26.96 | 27.23 | 459,601 | -0.33(-1.20%) |
Aug 26, 2014 | 27.75 | 28.17 | 27.53 | 27.56 | 649,765 | +0.00(+0.00%) |
Aug 25, 2014 | 27.21 | 27.69 | 26.89 | 27.56 | 723,644 | +0.55(+2.04%) |
Aug 22, 2014 | 27.00 | 27.19 | 26.78 | 27.01 | 474,596 | -0.10(-0.37%) |
Aug 21, 2014 | 26.91 | 27.18 | 26.01 | 27.11 | 1,256,819 | +0.20(+0.74%) |
Aug 20, 2014 | 26.56 | 26.98 | 26.11 | 26.91 | 721,639 | +0.40(+1.51%) |
Aug 19, 2014 | 27.27 | 27.46 | 26.43 | 26.51 | 647,511 | -0.75(-2.75%) |
Aug 18, 2014 | 27.36 | 27.44 | 26.81 | 27.26 | 457,873 | +0.13(+0.48%) |
Aug 15, 2014 | 26.78 | 27.26 | 26.60 | 27.13 | 1,023,677 | +1.03(+3.95%) |
Aug 14, 2014 | 26.71 | 27.29 | 25.91 | 26.10 | 1,382,355 | -0.63(-2.36%) |
Aug 13, 2014 | 27.17 | 27.96 | 26.70 | 26.73 | 875,187 | -0.33(-1.22%) |
Aug 12, 2014 | 27.36 | 27.50 | 26.40 | 27.06 | 762,284 | -0.35(-1.28%) |
Aug 11, 2014 | 27.00 | 27.85 | 26.94 | 27.41 | 955,912 | +0.41(+1.52%) |
Aug 08, 2014 | 25.88 | 27.19 | 25.65 | 27.00 | 1,398,392 | +1.26(+4.90%) |
Aug 07, 2014 | 25.34 | 26.09 | 25.16 | 25.74 | 9,238,201 | -0.15(-0.58%) |
Aug 06, 2014 | 25.55 | 26.92 | 25.00 | 25.89 | 1,974,244 | -1.30(-4.78%) |
Aug 05, 2014 | 28.86 | 29.13 | 26.88 | 27.19 | 619,551 | -2.04(-6.98%) |
Aug 04, 2014 | 28.14 | 29.61 | 27.75 | 29.23 | 537,610 | +1.45(+5.22%) |
Aug 01, 2014 | 29.46 | 29.77 | 27.42 | 27.78 | 1,082,950 | -1.77(-5.99%) |
Jul 31, 2014 | 30.75 | 30.81 | 29.32 | 29.55 | 405,188 | -1.59(-5.11%) |
Jul 30, 2014 | 31.50 | 31.93 | 30.76 | 31.14 | 511,911 | -0.08(-0.26%) |
Jul 29, 2014 | 31.48 | 32.15 | 31.06 | 31.22 | 619,390 | -0.31(-0.98%) |
Jul 28, 2014 | 32.32 | 32.32 | 30.79 | 31.53 | 555,644 | -0.95(-2.92%) |
Jul 25, 2014 | 32.16 | 32.77 | 31.93 | 32.48 | 675,943 | -0.12(-0.37%) |
Jul 24, 2014 | 32.24 | 32.92 | 31.70 | 32.60 | 513,924 | +0.40(+1.24%) |
Jul 23, 2014 | 32.04 | 32.45 | 31.88 | 32.20 | 448,691 | +0.10(+0.31%) |
Jul 22, 2014 | 31.36 | 32.94 | 30.91 | 32.10 | 490,940 | +0.85(+2.72%) |
Jul 21, 2014 | 31.49 | 31.84 | 30.53 | 31.25 | 774,301 | +0.40(+1.30%) |
Jul 18, 2014 | 30.03 | 30.98 | 29.90 | 30.85 | 748,175 | +1.00(+3.35%) |
Jul 17, 2014 | 28.79 | 30.79 | 28.79 | 29.85 | 1,365,509 | +1.16(+4.04%) |
Jul 16, 2014 | 28.34 | 28.89 | 27.70 | 28.69 | 287,712 | +0.73(+2.61%) |
Jul 15, 2014 | 28.98 | 28.98 | 27.02 | 27.96 | 523,737 | -0.93(-3.22%) |
Jul 14, 2014 | 29.14 | 29.29 | 28.78 | 28.89 | 323,612 | -0.07(-0.24%) |
Jul 11, 2014 | 29.73 | 30.08 | 28.86 | 28.96 | 405,748 | -0.92(-3.08%) |
Jul 10, 2014 | 30.41 | 30.61 | 29.67 | 29.88 | 656,032 | -1.12(-3.61%) |
Jul 09, 2014 | 30.05 | 31.01 | 30.05 | 31.00 | 726,338 | +0.94(+3.13%) |
Jul 08, 2014 | 30.00 | 30.34 | 29.00 | 30.06 | 473,831 | -0.06(-0.20%) |
Jul 07, 2014 | 30.18 | 30.20 | 29.70 | 30.12 | 445,207 | -0.15(-0.50%) |
Jul 03, 2014 | 30.62 | 30.27 | 30.27 | 30.27 | 622,500 | -0.50(-1.62%) |
Jul 02, 2014 | 31.63 | 31.78 | 30.72 | 30.77 | 374,499 | -0.82(-2.60%) |
Jul 01, 2014 | 32.42 | 32.60 | 31.52 | 31.59 | 508,563 | -0.85(-2.62%) |
Jun 30, 2014 | 32.32 | 32.85 | 31.85 | 32.44 | 447,386 | +0.14(+0.43%) |
Jun 27, 2014 | 30.63 | 32.38 | 30.63 | 32.30 | 587,637 | +1.23(+3.96%) |
Jun 26, 2014 | 31.24 | 31.41 | 30.58 | 31.07 | 532,480 | -0.06(-0.19%) |
Jun 25, 2014 | 30.51 | 32.04 | 30.31 | 31.13 | 583,458 | +0.52(+1.70%) |
Jun 24, 2014 | 32.79 | 32.80 | 30.24 | 30.61 | 988,265 | -2.27(-6.90%) |
Jun 23, 2014 | 32.04 | 33.67 | 31.40 | 32.88 | 1,310,724 | +0.84(+2.62%) |
Jun 20, 2014 | 31.39 | 32.04 | 30.58 | 32.04 | 2,694,409 | +0.94(+3.02%) |
Jun 19, 2014 | 31.35 | 32.15 | 31.02 | 31.10 | 429,836 | -0.15(-0.48%) |
Jun 18, 2014 | 31.36 | 32.00 | 31.02 | 31.25 | 513,445 | +0.02(+0.06%) |
Jun 17, 2014 | 30.39 | 31.97 | 30.39 | 31.23 | 1,313,880 | +1.03(+3.41%) |
Jun 16, 2014 | 28.71 | 30.44 | 28.68 | 30.20 | 796,529 | +1.58(+5.52%) |
Jun 13, 2014 | 28.25 | 28.66 | 27.66 | 28.62 | 1,031,741 | +0.54(+1.92%) |
Jun 12, 2014 | 27.72 | 28.47 | 27.40 | 28.08 | 366,818 | +0.54(+1.96%) |
Jun 11, 2014 | 27.39 | 27.75 | 27.26 | 27.54 | 354,275 | +0.04(+0.15%) |
Jun 10, 2014 | 27.69 | 27.69 | 27.27 | 27.50 | 469,819 | -0.40(-1.43%) |
Jun 06, 2014 | 28.13 | 28.34 | 27.51 | 27.90 | 651,813 | +0.06(+0.22%) |
Jun 05, 2014 | 27.76 | 28.40 | 27.31 | 27.84 | 341,030 | +0.16(+0.58%) |
Jun 04, 2014 | 27.06 | 27.90 | 26.60 | 27.68 | 355,825 | +0.60(+2.22%) |
Jun 03, 2014 | 26.14 | 27.27 | 26.06 | 27.08 | 550,330 | +0.75(+2.85%) |