Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.26 | 32.26 | 32.26 | 0 | -0.50(-1.53%) | |
Aug 28, 2014 | 32.58 | 32.76 | 32.58 | 32.76 | 2,283 | +0.17(+0.52%) |
Aug 27, 2014 | 32.83 | 32.83 | 32.59 | 32.59 | 1,104 | -0.27(-0.82%) |
Aug 26, 2014 | 32.86 | 32.86 | 32.86 | 32.86 | 856 | -0.03(-0.09%) |
Aug 25, 2014 | 32.89 | 32.89 | 32.89 | 32.89 | 582 | -0.09(-0.27%) |
Aug 22, 2014 | 33.08 | 33.08 | 32.87 | 32.98 | 3,289 | -0.29(-0.87%) |
Aug 21, 2014 | 33.18 | 33.35 | 33.18 | 33.27 | 721 | -0.06(-0.18%) |
Aug 20, 2014 | 33.35 | 33.70 | 33.33 | 1,222 | -0.37(-1.10%) | |
Aug 19, 2014 | 33.59 | 33.70 | 33.59 | 33.70 | 1,553 | -0.34(-1.00%) |
Aug 18, 2014 | 33.95 | 34.04 | 33.94 | 34.04 | 900 | +0.07(+0.21%) |
Aug 15, 2014 | 34.48 | 33.97 | 33.97 | 1,033 | -0.51(-1.48%) | |
Aug 14, 2014 | 34.36 | 34.48 | 34.36 | 34.48 | 751 | -0.52(-1.47%) |
Aug 13, 2014 | 35.00 | 35.00 | 35.00 | 35.00 | 463 | -0.00(-0.01%) |
Aug 12, 2014 | 35.26 | 35.26 | 35.00 | 35.00 | 1,483 | -0.27(-0.77%) |
Aug 11, 2014 | 35.12 | 35.49 | 35.12 | 35.27 | 1,668 | +0.69(+2.00%) |
Aug 08, 2014 | 34.36 | 34.58 | 34.35 | 34.58 | 2,608 | -0.22(-0.63%) |
Aug 07, 2014 | 35.15 | 35.15 | 34.80 | 34.80 | 749 | -0.32(-0.91%) |
Aug 06, 2014 | 35.12 | 35.12 | 35.12 | 35.12 | 522 | +0.04(+0.11%) |
Aug 05, 2014 | 35.38 | 35.38 | 35.08 | 35.08 | 576 | -0.23(-0.65%) |
Aug 04, 2014 | 35.29 | 35.31 | 35.25 | 35.31 | 1,277 | -0.04(-0.11%) |
Aug 01, 2014 | 35.35 | 35.35 | 35.35 | 35.35 | 747 | -0.38(-1.06%) |
Jul 31, 2014 | 35.82 | 35.94 | 35.73 | 35.73 | 1,403 | +0.08(+0.22%) |
Jul 30, 2014 | 35.46 | 35.69 | 35.46 | 35.65 | 1,811 | -0.33(-0.92%) |
Jul 29, 2014 | 35.94 | 36.19 | 35.91 | 35.98 | 2,695 | +0.37(+1.04%) |
Jul 28, 2014 | 35.56 | 35.64 | 35.56 | 35.61 | 7,156 | +0.46(+1.31%) |
Jul 25, 2014 | 35.14 | 35.15 | 35.10 | 35.15 | 1,902 | +0.08(+0.23%) |
Jul 24, 2014 | 34.97 | 35.07 | 34.97 | 35.07 | 34,747 | +0.05(+0.14%) |
Jul 23, 2014 | 34.98 | 35.02 | 34.84 | 35.02 | 34,431 | +0.39(+1.13%) |
Jul 22, 2014 | 34.58 | 34.77 | 34.58 | 34.63 | 1,565 | +0.23(+0.67%) |
Jul 21, 2014 | 34.31 | 34.45 | 34.28 | 34.40 | 1,757 | -0.21(-0.61%) |
Jul 18, 2014 | 34.52 | 34.61 | 34.51 | 34.61 | 1,299 | -0.18(-0.52%) |
Jul 17, 2014 | 34.59 | 34.95 | 34.59 | 34.79 | 962 | +0.10(+0.29%) |
Jul 16, 2014 | 34.77 | 34.77 | 34.56 | 34.69 | 3,881 | -0.51(-1.45%) |
Jul 15, 2014 | 35.26 | 35.26 | 35.07 | 35.20 | 882 | -0.11(-0.31%) |
Jul 14, 2014 | 35.13 | 35.32 | 35.13 | 35.31 | 2,332 | +0.43(+1.23%) |
Jul 11, 2014 | 34.91 | 34.91 | 34.88 | 34.88 | 1,012 | +1.46(+4.37%) |
Jul 10, 2014 | 33.88 | 33.88 | 33.39 | 33.42 | 4,714 | -0.48(-1.42%) |
Jul 09, 2014 | 33.70 | 33.92 | 33.70 | 33.90 | 1,739 | +0.70(+2.11%) |
Jul 08, 2014 | 33.23 | 33.35 | 33.20 | 33.20 | 2,627 | +0.12(+0.38%) |
Jul 07, 2014 | 33.07 | 33.15 | 33.07 | 33.08 | 39,495 | +0.11(+0.32%) |
Jul 03, 2014 | 32.97 | 32.97 | 32.97 | 0 | -0.38(-1.14%) | |
Jul 02, 2014 | 33.36 | 33.36 | 33.10 | 33.35 | 1,240 | +0.17(+0.51%) |
Jul 01, 2014 | 33.25 | 33.25 | 33.07 | 33.18 | 5,958 | +0.11(+0.33%) |
Jun 30, 2014 | 33.09 | 33.09 | 32.95 | 33.07 | 3,350 | +0.16(+0.49%) |
Jun 27, 2014 | 32.88 | 33.02 | 32.88 | 32.91 | 2,508 | -0.47(-1.41%) |
Jun 26, 2014 | 33.50 | 33.50 | 33.38 | 33.38 | 3,111 | +0.09(+0.27%) |
Jun 25, 2014 | 33.15 | 33.38 | 33.15 | 33.29 | 3,574 | -0.01(-0.03%) |
Jun 24, 2014 | 33.48 | 33.63 | 33.30 | 33.30 | 18,872 | -0.14(-0.42%) |
Jun 23, 2014 | 33.42 | 33.54 | 33.36 | 33.44 | 79,121 | -0.12(-0.37%) |
Jun 20, 2014 | 33.54 | 33.60 | 33.54 | 33.56 | 18,981 | -0.53(-1.54%) |
Jun 19, 2014 | 33.72 | 34.10 | 33.72 | 34.09 | 673 | +0.74(+2.22%) |
Jun 18, 2014 | 33.11 | 33.35 | 33.11 | 33.35 | 5,172 | +0.42(+1.28%) |
Jun 17, 2014 | 32.93 | 33.17 | 32.93 | 32.93 | 2,002 | +0.06(+0.18%) |
Jun 16, 2014 | 32.87 | 32.87 | 32.87 | 32.87 | 363 | +0.17(+0.52%) |
Jun 13, 2014 | 32.65 | 32.93 | 32.65 | 32.70 | 844 | +0.70(+2.19%) |
Jun 12, 2014 | 32.09 | 32.15 | 32.00 | 32.00 | 1,190 | -0.30(-0.93%) |
Jun 11, 2014 | 32.25 | 32.30 | 32.25 | 32.30 | 2,210 | -0.09(-0.28%) |
Jun 10, 2014 | 32.39 | 32.39 | 32.39 | 32.39 | 419 | -0.46(-1.40%) |
Jun 06, 2014 | 32.69 | 32.96 | 32.69 | 32.85 | 4,498 | +0.85(+2.66%) |
Jun 05, 2014 | 31.70 | 32.00 | 31.70 | 32.00 | 3,013 | +0.10(+0.31%) |
Jun 04, 2014 | 31.64 | 31.90 | 31.64 | 31.90 | 2,659 | +0.03(+0.09%) |
Jun 03, 2014 | 31.82 | 31.87 | 31.82 | 31.87 | 1,265 | -0.38(-1.18%) |