Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.53 | 33.81 | 33.81 | 33.81 | 1,600,419 | +0.40(+1.19%) |
Aug 28, 2014 | 33.28 | 33.52 | 33.06 | 33.41 | 835,892 | +0.07(+0.21%) |
Aug 27, 2014 | 33.50 | 33.50 | 33.20 | 33.34 | 708,137 | -0.14(-0.43%) |
Aug 26, 2014 | 32.95 | 33.75 | 32.85 | 33.48 | 1,014,854 | +0.53(+1.60%) |
Aug 25, 2014 | 32.84 | 33.00 | 32.74 | 32.96 | 644,216 | +0.29(+0.90%) |
Aug 22, 2014 | 32.69 | 32.88 | 32.61 | 32.66 | 569,065 | -0.10(-0.31%) |
Aug 21, 2014 | 32.58 | 32.79 | 32.49 | 32.77 | 702,431 | +0.14(+0.42%) |
Aug 20, 2014 | 32.41 | 32.74 | 32.17 | 32.63 | 698,390 | +0.11(+0.33%) |
Aug 19, 2014 | 32.58 | 32.75 | 32.46 | 32.52 | 744,794 | -0.06(-0.19%) |
Aug 18, 2014 | 32.40 | 32.58 | 32.36 | 32.58 | 620,211 | +0.32(+1.00%) |
Aug 15, 2014 | 32.50 | 32.50 | 32.06 | 32.26 | 557,699 | -0.08(-0.25%) |
Aug 14, 2014 | 32.43 | 32.56 | 32.22 | 32.34 | 367,963 | -0.14(-0.44%) |
Aug 13, 2014 | 32.05 | 32.51 | 31.97 | 32.49 | 767,090 | +0.65(+2.05%) |
Aug 12, 2014 | 31.90 | 32.12 | 31.64 | 31.83 | 670,406 | -0.16(-0.50%) |
Aug 11, 2014 | 32.07 | 32.19 | 31.95 | 31.99 | 680,745 | +0.01(+0.03%) |
Aug 08, 2014 | 31.91 | 31.99 | 31.74 | 31.99 | 995,177 | +0.10(+0.31%) |
Aug 07, 2014 | 32.27 | 32.31 | 31.81 | 31.89 | 871,463 | -0.29(-0.89%) |
Aug 06, 2014 | 31.84 | 32.42 | 31.82 | 32.17 | 991,865 | +0.02(+0.06%) |
Aug 05, 2014 | 31.89 | 32.27 | 31.76 | 32.16 | 956,239 | +0.17(+0.53%) |
Aug 04, 2014 | 31.82 | 32.09 | 31.66 | 31.99 | 853,654 | +0.20(+0.62%) |
Aug 01, 2014 | 31.78 | 32.06 | 31.51 | 31.79 | 1,432,290 | -0.17(-0.53%) |
Jul 31, 2014 | 32.10 | 32.30 | 31.68 | 31.96 | 1,231,223 | -0.43(-1.32%) |
Jul 30, 2014 | 32.27 | 32.54 | 31.79 | 32.39 | 944,573 | +0.80(+2.54%) |
Jul 29, 2014 | 31.96 | 32.17 | 31.55 | 31.58 | 946,360 | -0.37(-1.17%) |
Jul 28, 2014 | 31.52 | 31.99 | 31.46 | 31.96 | 758,979 | +0.06(+0.18%) |
Jul 25, 2014 | 31.65 | 32.16 | 31.55 | 31.90 | 1,865,019 | -0.16(-0.49%) |
Jul 24, 2014 | 31.23 | 32.39 | 31.11 | 32.06 | 2,986,934 | +1.37(+4.48%) |
Jul 23, 2014 | 29.06 | 30.83 | 29.06 | 30.68 | 1,945,234 | +1.78(+6.14%) |
Jul 22, 2014 | 28.88 | 29.19 | 28.72 | 28.91 | 885,682 | +0.26(+0.90%) |
Jul 21, 2014 | 28.76 | 28.92 | 28.54 | 28.65 | 492,142 | -0.18(-0.62%) |
Jul 18, 2014 | 28.60 | 28.97 | 28.51 | 28.83 | 847,192 | +0.27(+0.94%) |
Jul 17, 2014 | 28.77 | 28.99 | 28.45 | 28.56 | 433,180 | -0.31(-1.08%) |
Jul 16, 2014 | 29.13 | 29.25 | 28.69 | 28.87 | 666,006 | -0.16(-0.55%) |
Jul 15, 2014 | 28.70 | 29.04 | 28.66 | 29.03 | 502,832 | +0.28(+0.96%) |
Jul 14, 2014 | 29.00 | 29.37 | 28.66 | 28.76 | 615,830 | +0.00(+0.00%) |
Jul 11, 2014 | 28.82 | 28.96 | 28.72 | 28.76 | 546,553 | -0.20(-0.68%) |
Jul 10, 2014 | 28.77 | 29.15 | 28.72 | 28.95 | 668,762 | -0.28(-0.95%) |
Jul 09, 2014 | 29.40 | 29.51 | 29.16 | 29.23 | 536,099 | -0.05(-0.18%) |
Jul 08, 2014 | 29.30 | 29.34 | 28.92 | 29.28 | 966,531 | -0.08(-0.27%) |
Jul 07, 2014 | 29.32 | 29.59 | 29.30 | 29.36 | 527,581 | -0.15(-0.51%) |
Jul 03, 2014 | 29.48 | 29.51 | 29.51 | 29.51 | 255,883 | +0.12(+0.39%) |
Jul 02, 2014 | 29.52 | 29.68 | 29.37 | 29.40 | 428,122 | -0.18(-0.60%) |
Jul 01, 2014 | 29.26 | 29.73 | 29.15 | 29.58 | 1,428,805 | +0.34(+1.16%) |
Jun 30, 2014 | 28.80 | 29.25 | 28.75 | 29.24 | 838,473 | +0.47(+1.64%) |
Jun 27, 2014 | 28.40 | 28.85 | 28.37 | 28.76 | 2,240,346 | +0.23(+0.81%) |
Jun 26, 2014 | 28.88 | 28.88 | 28.41 | 28.53 | 508,410 | -0.29(-0.99%) |
Jun 25, 2014 | 28.84 | 28.99 | 28.61 | 28.82 | 668,065 | -0.06(-0.22%) |
Jun 24, 2014 | 28.94 | 29.30 | 28.86 | 28.88 | 522,913 | -0.17(-0.58%) |
Jun 23, 2014 | 28.88 | 29.05 | 28.78 | 29.05 | 646,674 | +0.22(+0.77%) |
Jun 20, 2014 | 28.87 | 28.94 | 28.78 | 28.83 | 925,042 | -0.09(-0.31%) |
Jun 19, 2014 | 29.05 | 29.10 | 28.85 | 28.92 | 407,138 | -0.07(-0.25%) |
Jun 18, 2014 | 29.10 | 29.17 | 28.85 | 28.99 | 552,302 | -0.08(-0.28%) |
Jun 17, 2014 | 28.59 | 29.31 | 28.52 | 29.07 | 746,176 | +0.48(+1.69%) |
Jun 16, 2014 | 28.75 | 28.86 | 28.55 | 28.59 | 530,202 | -0.27(-0.93%) |
Jun 13, 2014 | 29.01 | 29.17 | 28.76 | 28.85 | 463,842 | -0.17(-0.58%) |
Jun 12, 2014 | 29.03 | 29.18 | 28.91 | 29.02 | 504,632 | -0.10(-0.34%) |
Jun 11, 2014 | 29.18 | 29.27 | 29.08 | 29.12 | 496,543 | -0.13(-0.45%) |
Jun 10, 2014 | 29.24 | 29.39 | 29.13 | 29.25 | 735,610 | -0.16(-0.54%) |
Jun 06, 2014 | 29.12 | 29.51 | 29.12 | 29.41 | 598,192 | +0.25(+0.85%) |
Jun 05, 2014 | 29.06 | 29.36 | 28.98 | 29.17 | 998,493 | +0.06(+0.21%) |
Jun 04, 2014 | 28.85 | 29.22 | 28.85 | 29.10 | 675,842 | +0.15(+0.52%) |
Jun 03, 2014 | 28.99 | 29.08 | 28.78 | 28.95 | 466,755 | -0.15(-0.52%) |