Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.50 | 30.30 | 30.30 | 30.30 | 23,300 | -0.10(-0.33%) |
Aug 28, 2014 | 30.00 | 31.00 | 29.50 | 30.40 | 42,978 | +0.40(+1.33%) |
Aug 27, 2014 | 30.40 | 30.40 | 29.50 | 30.00 | 27,645 | -0.20(-0.66%) |
Aug 26, 2014 | 30.80 | 30.80 | 30.20 | 30.20 | 15,785 | -0.50(-1.63%) |
Aug 25, 2014 | 31.50 | 31.50 | 30.40 | 30.70 | 20,005 | -0.40(-1.29%) |
Aug 22, 2014 | 30.20 | 31.40 | 30.10 | 31.10 | 42,563 | +0.60(+1.97%) |
Aug 21, 2014 | 29.40 | 30.70 | 29.20 | 30.50 | 36,595 | -0.20(-0.65%) |
Aug 20, 2014 | 31.10 | 31.80 | 30.50 | 30.70 | 18,848 | -0.90(-2.85%) |
Aug 19, 2014 | 32.40 | 32.80 | 30.90 | 31.60 | 34,853 | -0.40(-1.25%) |
Aug 18, 2014 | 29.80 | 32.30 | 29.20 | 32.00 | 66,746 | +2.50(+8.47%) |
Aug 15, 2014 | 30.00 | 30.40 | 29.10 | 29.50 | 25,224 | -0.40(-1.34%) |
Aug 14, 2014 | 30.00 | 31.10 | 29.70 | 29.90 | 41,130 | +0.00(+0.00%) |
Aug 13, 2014 | 30.30 | 30.30 | 29.00 | 29.90 | 39,598 | +0.00(+0.00%) |
Aug 12, 2014 | 31.20 | 31.20 | 29.00 | 29.90 | 75,772 | -1.10(-3.55%) |
Aug 11, 2014 | 29.18 | 31.60 | 29.00 | 31.00 | 71,593 | +2.00(+6.90%) |
Aug 08, 2014 | 29.50 | 29.82 | 28.10 | 29.00 | 33,538 | -0.70(-2.36%) |
Aug 07, 2014 | 29.50 | 30.00 | 28.40 | 29.70 | 67,448 | +0.20(+0.68%) |
Aug 06, 2014 | 30.00 | 31.80 | 28.80 | 29.50 | 200,058 | +1.50(+5.36%) |
Aug 05, 2014 | 28.00 | 29.40 | 26.65 | 28.00 | 48,845 | -0.50(-1.75%) |
Aug 04, 2014 | 26.60 | 28.70 | 26.60 | 28.50 | 43,408 | +2.30(+8.78%) |
Aug 01, 2014 | 27.50 | 28.20 | 25.80 | 26.20 | 33,820 | -1.00(-3.68%) |
Jul 31, 2014 | 27.30 | 28.00 | 26.50 | 27.20 | 34,118 | -0.79(-2.81%) |
Jul 30, 2014 | 27.20 | 28.90 | 26.50 | 27.98 | 57,389 | +1.09(+4.03%) |
Jul 29, 2014 | 28.60 | 29.00 | 26.60 | 26.90 | 53,917 | -1.70(-5.94%) |
Jul 28, 2014 | 30.50 | 30.70 | 28.00 | 28.60 | 53,786 | -1.80(-5.92%) |
Jul 25, 2014 | 30.20 | 30.50 | 28.80 | 30.40 | 30,598 | +0.20(+0.66%) |
Jul 24, 2014 | 31.80 | 32.20 | 29.90 | 30.20 | 41,534 | -1.40(-4.43%) |
Jul 23, 2014 | 32.10 | 32.10 | 30.10 | 31.60 | 75,194 | -0.20(-0.63%) |
Jul 22, 2014 | 32.60 | 33.60 | 31.60 | 31.80 | 29,027 | -0.40(-1.24%) |
Jul 21, 2014 | 32.20 | 33.70 | 31.90 | 32.20 | 35,564 | -0.10(-0.31%) |
Jul 18, 2014 | 30.60 | 32.70 | 30.40 | 32.30 | 47,359 | +1.60(+5.21%) |
Jul 17, 2014 | 31.40 | 32.80 | 29.90 | 30.70 | 44,603 | -0.70(-2.23%) |
Jul 16, 2014 | 33.50 | 33.80 | 31.30 | 31.40 | 44,720 | -2.10(-6.27%) |
Jul 15, 2014 | 33.50 | 34.36 | 32.50 | 33.50 | 50,856 | +0.10(+0.30%) |
Jul 14, 2014 | 34.00 | 35.00 | 33.30 | 33.40 | 73,289 | -0.10(-0.30%) |
Jul 11, 2014 | 32.40 | 34.09 | 31.42 | 33.50 | 92,600 | +1.20(+3.72%) |
Jul 10, 2014 | 30.70 | 33.80 | 29.50 | 32.30 | 185,121 | +1.30(+4.19%) |
Jul 09, 2014 | 28.50 | 33.50 | 27.50 | 31.00 | 370,144 | +2.50(+8.77%) |
Jul 08, 2014 | 29.70 | 30.00 | 27.30 | 28.50 | 133,488 | -1.20(-4.04%) |
Jul 07, 2014 | 31.40 | 32.00 | 29.20 | 29.70 | 71,304 | -2.00(-6.31%) |
Jul 03, 2014 | 31.50 | 31.70 | 31.70 | 31.70 | 26,790 | +0.40(+1.28%) |
Jul 02, 2014 | 32.00 | 32.50 | 30.90 | 31.30 | 40,371 | -0.90(-2.80%) |
Jul 01, 2014 | 31.80 | 32.90 | 31.00 | 32.20 | 83,456 | +0.90(+2.88%) |
Jun 30, 2014 | 30.60 | 31.90 | 30.20 | 31.30 | 85,298 | -0.60(-1.88%) |
Jun 27, 2014 | 30.30 | 31.90 | 29.40 | 31.90 | 474,274 | +1.60(+5.28%) |
Jun 26, 2014 | 32.50 | 33.20 | 29.40 | 30.30 | 164,965 | -1.40(-4.42%) |
Jun 25, 2014 | 28.40 | 31.80 | 27.20 | 31.70 | 120,409 | +2.70(+9.31%) |
Jun 24, 2014 | 30.60 | 31.00 | 24.40 | 29.00 | 466,153 | -1.80(-5.84%) |
Jun 23, 2014 | 32.00 | 33.00 | 30.50 | 30.80 | 99,982 | -0.80(-2.53%) |
Jun 20, 2014 | 32.90 | 33.00 | 30.60 | 31.60 | 156,901 | -1.25(-3.81%) |
Jun 19, 2014 | 31.60 | 34.50 | 31.50 | 32.85 | 238,299 | +1.55(+4.95%) |
Jun 18, 2014 | 39.90 | 40.40 | 30.32 | 31.30 | 430,417 | -8.80(-21.95%) |
Jun 17, 2014 | 40.10 | 40.90 | 38.50 | 40.10 | 80,841 | +0.20(+0.50%) |
Jun 16, 2014 | 38.80 | 40.00 | 38.70 | 39.90 | 32,991 | +0.90(+2.31%) |
Jun 13, 2014 | 37.50 | 39.60 | 36.90 | 39.00 | 52,632 | +1.80(+4.84%) |
Jun 12, 2014 | 41.40 | 41.80 | 36.80 | 37.20 | 76,065 | -4.20(-10.14%) |
Jun 11, 2014 | 39.20 | 42.30 | 39.00 | 41.40 | 116,814 | +2.50(+6.43%) |
Jun 10, 2014 | 37.00 | 39.30 | 36.50 | 38.90 | 150,823 | +4.80(+14.08%) |
Jun 06, 2014 | 34.50 | 34.60 | 33.60 | 34.10 | 67,907 | +0.10(+0.29%) |
Jun 05, 2014 | 32.60 | 34.40 | 32.10 | 34.00 | 123,897 | +2.00(+6.25%) |
Jun 04, 2014 | 30.50 | 32.90 | 30.50 | 32.00 | 93,166 | +0.90(+2.89%) |
Jun 03, 2014 | 31.90 | 32.50 | 31.00 | 31.10 | 84,524 | -0.30(-0.96%) |