Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.63 | 33.08 | 33.08 | 33.08 | 190,891 | +0.43(+1.31%) |
Aug 28, 2014 | 32.61 | 32.77 | 32.46 | 32.65 | 170,959 | +0.03(+0.10%) |
Aug 27, 2014 | 32.56 | 32.73 | 32.31 | 32.61 | 208,890 | +0.41(+1.28%) |
Aug 26, 2014 | 32.31 | 32.31 | 32.14 | 32.20 | 266,112 | +0.00(+0.00%) |
Aug 25, 2014 | 32.26 | 32.35 | 32.04 | 32.20 | 99,695 | +0.03(+0.08%) |
Aug 22, 2014 | 32.26 | 32.31 | 31.76 | 32.18 | 185,787 | -0.07(-0.21%) |
Aug 21, 2014 | 31.47 | 32.24 | 31.44 | 32.24 | 294,602 | +0.80(+2.54%) |
Aug 20, 2014 | 31.54 | 31.59 | 31.13 | 31.45 | 100,096 | -0.12(-0.37%) |
Aug 19, 2014 | 31.28 | 31.65 | 31.25 | 31.56 | 113,379 | +0.36(+1.16%) |
Aug 18, 2014 | 31.36 | 31.47 | 31.13 | 31.20 | 96,637 | +0.09(+0.30%) |
Aug 15, 2014 | 31.35 | 31.48 | 30.92 | 31.11 | 161,121 | +0.06(+0.19%) |
Aug 14, 2014 | 30.73 | 31.18 | 30.73 | 31.05 | 77,925 | +0.29(+0.93%) |
Aug 13, 2014 | 30.79 | 31.08 | 30.67 | 30.76 | 161,328 | -0.01(-0.03%) |
Aug 12, 2014 | 30.71 | 31.03 | 30.62 | 30.77 | 82,140 | -0.03(-0.11%) |
Aug 11, 2014 | 31.02 | 31.25 | 30.78 | 30.81 | 123,424 | -0.10(-0.33%) |
Aug 08, 2014 | 30.18 | 30.87 | 30.13 | 30.91 | 98,298 | +0.74(+2.45%) |
Aug 07, 2014 | 29.93 | 30.39 | 29.76 | 30.17 | 181,990 | +0.30(+1.01%) |
Aug 06, 2014 | 30.50 | 30.60 | 29.86 | 29.86 | 231,052 | -0.76(-2.47%) |
Aug 05, 2014 | 30.82 | 31.07 | 30.45 | 30.62 | 155,564 | -0.28(-0.90%) |
Aug 04, 2014 | 31.13 | 31.18 | 30.28 | 30.90 | 260,562 | -0.14(-0.46%) |
Aug 01, 2014 | 30.96 | 31.22 | 30.88 | 31.04 | 158,929 | +0.06(+0.19%) |
Jul 31, 2014 | 31.15 | 31.55 | 30.95 | 30.98 | 228,031 | -0.46(-1.47%) |
Jul 30, 2014 | 32.22 | 32.25 | 31.38 | 31.45 | 162,900 | -0.78(-2.43%) |
Jul 29, 2014 | 32.77 | 32.77 | 32.17 | 32.23 | 143,657 | -0.49(-1.49%) |
Jul 28, 2014 | 32.23 | 32.77 | 31.99 | 32.72 | 277,710 | +0.16(+0.49%) |
Jul 25, 2014 | 32.50 | 32.64 | 32.41 | 32.56 | 187,587 | -0.15(-0.46%) |
Jul 24, 2014 | 32.89 | 33.13 | 32.54 | 32.71 | 107,909 | -0.05(-0.15%) |
Jul 23, 2014 | 32.77 | 32.89 | 32.54 | 32.76 | 98,477 | +0.02(+0.05%) |
Jul 22, 2014 | 32.81 | 32.93 | 32.61 | 32.74 | 118,063 | +0.01(+0.03%) |
Jul 21, 2014 | 32.84 | 32.84 | 32.51 | 32.73 | 84,571 | -0.16(-0.49%) |
Jul 18, 2014 | 32.35 | 32.93 | 32.23 | 32.89 | 152,989 | +0.45(+1.37%) |
Jul 17, 2014 | 32.72 | 32.94 | 32.40 | 32.45 | 117,508 | -0.44(-1.33%) |
Jul 16, 2014 | 32.97 | 33.02 | 32.56 | 32.88 | 110,356 | +0.04(+0.13%) |
Jul 15, 2014 | 32.66 | 32.88 | 32.66 | 32.84 | 143,683 | +0.13(+0.41%) |
Jul 14, 2014 | 32.93 | 32.94 | 32.58 | 32.71 | 179,839 | -0.13(-0.38%) |
Jul 11, 2014 | 32.98 | 33.18 | 32.79 | 32.83 | 202,431 | -0.09(-0.28%) |
Jul 10, 2014 | 32.57 | 32.98 | 32.57 | 32.93 | 149,644 | +0.13(+0.41%) |
Jul 09, 2014 | 33.04 | 33.13 | 32.56 | 32.79 | 224,557 | +0.00(+0.00%) |
Jul 08, 2014 | 32.84 | 32.97 | 32.74 | 32.79 | 171,420 | +0.00(+0.00%) |
Jul 07, 2014 | 32.77 | 32.94 | 32.56 | 32.79 | 223,299 | +0.02(+0.05%) |
Jul 03, 2014 | 32.97 | 32.77 | 32.77 | 32.77 | 114,178 | -0.23(-0.69%) |
Jul 02, 2014 | 33.61 | 33.67 | 32.90 | 33.00 | 233,409 | -0.66(-1.95%) |
Jul 01, 2014 | 33.91 | 33.99 | 33.64 | 33.66 | 363,051 | -0.15(-0.45%) |
Jun 30, 2014 | 33.52 | 33.91 | 33.07 | 33.81 | 253,705 | +0.26(+0.78%) |
Jun 27, 2014 | 32.81 | 33.66 | 32.81 | 33.55 | 315,918 | +0.42(+1.27%) |
Jun 26, 2014 | 32.86 | 33.14 | 32.80 | 33.13 | 154,247 | +0.12(+0.36%) |
Jun 25, 2014 | 33.19 | 33.36 | 32.93 | 33.01 | 304,350 | -0.29(-0.86%) |
Jun 24, 2014 | 33.16 | 33.38 | 32.79 | 33.30 | 175,568 | +0.18(+0.56%) |
Jun 23, 2014 | 32.77 | 33.16 | 32.57 | 33.11 | 175,374 | +0.46(+1.42%) |
Jun 20, 2014 | 32.50 | 32.72 | 32.24 | 32.65 | 391,278 | +0.03(+0.08%) |
Jun 19, 2014 | 32.56 | 32.77 | 32.50 | 32.62 | 84,889 | +0.22(+0.67%) |
Jun 18, 2014 | 31.82 | 32.44 | 31.81 | 32.40 | 149,864 | +0.66(+2.07%) |
Jun 17, 2014 | 31.69 | 31.87 | 31.49 | 31.75 | 126,394 | +0.02(+0.05%) |
Jun 16, 2014 | 31.34 | 31.92 | 31.11 | 31.73 | 116,508 | +0.43(+1.37%) |
Jun 13, 2014 | 31.24 | 31.45 | 30.85 | 31.30 | 101,726 | +0.06(+0.19%) |
Jun 12, 2014 | 31.34 | 31.44 | 30.83 | 31.24 | 246,516 | -0.09(-0.29%) |
Jun 11, 2014 | 31.71 | 31.88 | 31.34 | 31.34 | 118,671 | -0.43(-1.35%) |
Jun 10, 2014 | 31.96 | 32.03 | 31.60 | 31.77 | 141,622 | -0.42(-1.30%) |
Jun 06, 2014 | 32.35 | 32.42 | 31.94 | 32.18 | 152,448 | +0.07(+0.21%) |
Jun 05, 2014 | 31.21 | 32.12 | 31.16 | 32.12 | 107,333 | +0.88(+2.81%) |
Jun 04, 2014 | 31.15 | 31.27 | 30.96 | 31.24 | 75,169 | +0.05(+0.16%) |
Jun 03, 2014 | 31.41 | 31.52 | 31.11 | 31.19 | 180,607 | -0.33(-1.06%) |