Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.93 | 31.59 | 31.59 | 31.59 | 155,600 | -0.11(-0.34%) |
Aug 28, 2014 | 31.90 | 32.06 | 31.67 | 31.70 | 57,296 | +0.34(+1.10%) |
Aug 27, 2014 | 31.13 | 31.41 | 30.92 | 31.36 | 56,403 | +0.50(+1.62%) |
Aug 26, 2014 | 31.23 | 31.23 | 30.76 | 30.86 | 52,281 | -0.21(-0.69%) |
Aug 25, 2014 | 30.91 | 31.07 | 30.82 | 31.07 | 57,236 | +0.17(+0.56%) |
Aug 22, 2014 | 30.55 | 30.93 | 30.34 | 30.90 | 104,966 | +0.42(+1.39%) |
Aug 21, 2014 | 30.12 | 30.53 | 30.12 | 30.47 | 44,568 | +0.34(+1.13%) |
Aug 20, 2014 | 30.06 | 30.28 | 29.93 | 30.13 | 26,143 | -0.13(-0.42%) |
Aug 19, 2014 | 30.80 | 30.39 | 30.11 | 30.26 | 42,887 | -0.13(-0.42%) |
Aug 18, 2014 | 30.83 | 30.83 | 30.35 | 30.39 | 66,597 | -0.76(-2.45%) |
Aug 15, 2014 | 30.55 | 31.39 | 30.31 | 31.15 | 109,522 | +0.84(+2.76%) |
Aug 14, 2014 | 30.20 | 30.39 | 29.86 | 30.31 | 39,941 | +0.47(+1.59%) |
Aug 13, 2014 | 29.65 | 29.93 | 29.65 | 29.84 | 10,495 | +0.22(+0.75%) |
Aug 12, 2014 | 29.92 | 29.92 | 29.55 | 29.62 | 8,185 | -0.28(-0.94%) |
Aug 11, 2014 | 30.04 | 30.08 | 29.81 | 29.90 | 41,837 | -0.10(-0.33%) |
Aug 08, 2014 | 30.18 | 30.42 | 29.85 | 30.00 | 28,729 | +0.00(+0.01%) |
Aug 07, 2014 | 29.52 | 30.03 | 29.52 | 29.99 | 7,831 | +0.50(+1.71%) |
Aug 06, 2014 | 29.76 | 29.82 | 29.49 | 29.49 | 12,560 | +0.02(+0.06%) |
Aug 05, 2014 | 29.03 | 29.53 | 29.03 | 29.47 | 4,860 | +0.14(+0.48%) |
Aug 04, 2014 | 29.46 | 29.56 | 29.33 | 29.33 | 22,585 | -0.08(-0.26%) |
Aug 01, 2014 | 28.95 | 29.57 | 28.73 | 29.40 | 101,749 | +0.34(+1.18%) |
Jul 31, 2014 | 28.74 | 29.26 | 28.71 | 29.06 | 64,103 | -0.16(-0.53%) |
Jul 30, 2014 | 29.64 | 29.70 | 29.14 | 29.22 | 27,314 | -0.75(-2.50%) |
Jul 29, 2014 | 29.98 | 29.98 | 29.85 | 29.97 | 11,762 | +0.23(+0.77%) |
Jul 28, 2014 | 29.86 | 29.93 | 29.64 | 29.74 | 14,277 | -0.11(-0.37%) |
Jul 25, 2014 | 29.67 | 29.89 | 29.63 | 29.85 | 81,382 | +0.67(+2.28%) |
Jul 24, 2014 | 29.34 | 29.34 | 29.17 | 29.18 | 14,201 | -0.42(-1.40%) |
Jul 23, 2014 | 29.71 | 29.78 | 29.60 | 29.60 | 6,700 | -0.10(-0.33%) |
Jul 22, 2014 | 29.57 | 29.87 | 29.39 | 29.70 | 33,361 | +0.13(+0.44%) |
Jul 21, 2014 | 29.55 | 29.81 | 29.55 | 29.57 | 36,587 | +0.30(+1.03%) |
Jul 18, 2014 | 29.50 | 29.50 | 29.16 | 29.27 | 49,010 | -0.25(-0.86%) |
Jul 17, 2014 | 29.17 | 29.54 | 29.10 | 29.52 | 33,273 | +0.79(+2.75%) |
Jul 16, 2014 | 28.49 | 28.73 | 28.49 | 28.73 | 7,182 | +0.27(+0.96%) |
Jul 15, 2014 | 28.43 | 28.63 | 28.25 | 28.46 | 38,730 | -0.09(-0.33%) |
Jul 14, 2014 | 28.70 | 28.73 | 28.53 | 28.55 | 17,870 | -0.25(-0.85%) |
Jul 11, 2014 | 28.76 | 28.84 | 28.70 | 28.80 | 46,939 | +0.32(+1.13%) |
Jul 10, 2014 | 28.82 | 28.82 | 28.43 | 28.47 | 32,114 | -0.06(-0.20%) |
Jul 09, 2014 | 28.34 | 28.56 | 28.25 | 28.53 | 53,589 | +0.15(+0.52%) |
Jul 08, 2014 | 28.17 | 28.43 | 28.17 | 28.39 | 40,176 | +0.59(+2.12%) |
Jul 07, 2014 | 27.64 | 27.94 | 27.64 | 27.80 | 91,770 | +0.39(+1.43%) |
Jul 03, 2014 | 27.24 | 27.40 | 27.40 | 27.40 | 149,331 | -0.22(-0.79%) |
Jul 02, 2014 | 27.89 | 27.89 | 27.54 | 27.62 | 64,548 | -0.58(-2.06%) |
Jul 01, 2014 | 28.30 | 28.41 | 28.14 | 28.20 | 52,107 | -0.44(-1.53%) |
Jun 30, 2014 | 28.63 | 28.76 | 28.53 | 28.64 | 40,765 | +0.06(+0.22%) |
Jun 27, 2014 | 28.76 | 28.80 | 28.50 | 28.58 | 98,476 | -0.04(-0.12%) |
Jun 26, 2014 | 28.53 | 28.79 | 28.53 | 28.61 | 19,802 | +0.30(+1.05%) |
Jun 25, 2014 | 28.44 | 28.53 | 28.26 | 28.32 | 35,492 | +0.14(+0.50%) |
Jun 24, 2014 | 27.97 | 28.18 | 27.83 | 28.18 | 31,732 | +0.50(+1.80%) |
Jun 23, 2014 | 27.92 | 27.98 | 27.67 | 27.68 | 37,757 | +0.01(+0.05%) |
Jun 20, 2014 | 27.44 | 27.70 | 27.43 | 27.66 | 12,018 | +0.23(+0.83%) |
Jun 19, 2014 | 28.15 | 28.16 | 27.29 | 27.44 | 35,579 | -0.67(-2.38%) |
Jun 18, 2014 | 27.77 | 28.10 | 27.73 | 28.10 | 20,969 | +0.43(+1.54%) |
Jun 17, 2014 | 27.97 | 27.97 | 27.68 | 27.68 | 13,758 | -0.41(-1.44%) |
Jun 16, 2014 | 28.05 | 28.13 | 27.93 | 28.08 | 10,648 | +0.07(+0.24%) |
Jun 13, 2014 | 27.72 | 28.20 | 27.70 | 28.01 | 15,842 | +0.01(+0.03%) |
Jun 12, 2014 | 27.53 | 28.09 | 27.44 | 28.01 | 31,831 | +0.49(+1.76%) |
Jun 11, 2014 | 27.52 | 27.65 | 27.50 | 27.52 | 28,141 | +0.11(+0.41%) |
Jun 10, 2014 | 27.45 | 27.52 | 27.35 | 27.41 | 26,552 | -0.30(-1.09%) |
Jun 06, 2014 | 28.00 | 28.09 | 27.71 | 27.71 | 28,135 | -0.02(-0.08%) |
Jun 05, 2014 | 27.46 | 27.90 | 27.44 | 27.73 | 27,495 | +0.07(+0.26%) |
Jun 04, 2014 | 27.85 | 27.85 | 27.30 | 27.66 | 67,523 | -0.03(-0.11%) |
Jun 03, 2014 | 28.11 | 28.14 | 27.68 | 27.69 | 34,966 | -0.72(-2.54%) |