Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.94 | 29.01 | 29.01 | 29.01 | 275,124 | +0.11(+0.38%) |
Aug 28, 2014 | 29.14 | 29.20 | 28.88 | 28.90 | 305,521 | -0.28(-0.95%) |
Aug 27, 2014 | 28.92 | 29.18 | 28.86 | 29.18 | 414,896 | +0.19(+0.64%) |
Aug 26, 2014 | 28.98 | 29.08 | 28.85 | 28.99 | 422,782 | -0.01(-0.03%) |
Aug 25, 2014 | 29.07 | 29.19 | 28.89 | 29.00 | 356,860 | -0.01(-0.03%) |
Aug 22, 2014 | 28.97 | 29.07 | 28.92 | 29.01 | 448,713 | +0.03(+0.09%) |
Aug 21, 2014 | 28.76 | 28.99 | 28.72 | 28.98 | 339,496 | +0.18(+0.61%) |
Aug 20, 2014 | 28.70 | 28.83 | 28.57 | 28.81 | 304,333 | +0.00(+0.00%) |
Aug 19, 2014 | 28.64 | 28.81 | 28.59 | 28.81 | 345,171 | +0.29(+1.01%) |
Aug 18, 2014 | 28.49 | 28.66 | 28.39 | 28.52 | 279,055 | +0.29(+1.02%) |
Aug 15, 2014 | 28.59 | 28.59 | 28.06 | 28.23 | 448,137 | -0.15(-0.53%) |
Aug 14, 2014 | 28.23 | 28.39 | 28.11 | 28.38 | 228,141 | +0.24(+0.84%) |
Aug 13, 2014 | 28.06 | 28.32 | 28.06 | 28.15 | 313,208 | +0.13(+0.45%) |
Aug 12, 2014 | 27.96 | 28.24 | 27.91 | 28.02 | 344,380 | -0.06(-0.21%) |
Aug 11, 2014 | 28.07 | 28.24 | 27.91 | 28.08 | 445,204 | +0.04(+0.15%) |
Aug 08, 2014 | 28.04 | 28.22 | 27.85 | 28.04 | 363,344 | -0.05(-0.18%) |
Aug 07, 2014 | 28.02 | 28.11 | 27.91 | 28.09 | 906,192 | +0.17(+0.60%) |
Aug 06, 2014 | 27.73 | 28.06 | 27.64 | 27.92 | 457,837 | +0.09(+0.33%) |
Aug 05, 2014 | 27.41 | 27.99 | 27.41 | 27.83 | 1,206,345 | +0.29(+1.04%) |
Aug 04, 2014 | 27.57 | 27.57 | 27.09 | 27.54 | 1,002,755 | +0.09(+0.34%) |
Aug 01, 2014 | 27.89 | 28.03 | 27.38 | 27.45 | 830,831 | -0.46(-1.63%) |
Jul 31, 2014 | 28.10 | 28.29 | 27.89 | 27.90 | 865,391 | -0.47(-1.66%) |
Jul 30, 2014 | 28.28 | 28.43 | 28.12 | 28.38 | 727,442 | +0.11(+0.39%) |
Jul 29, 2014 | 27.27 | 28.40 | 26.92 | 28.27 | 3,092,164 | -1.21(-4.12%) |
Jul 28, 2014 | 29.04 | 29.56 | 28.86 | 29.48 | 571,696 | +0.44(+1.51%) |
Jul 25, 2014 | 28.91 | 29.11 | 28.86 | 29.04 | 328,916 | -0.03(-0.09%) |
Jul 24, 2014 | 29.35 | 29.47 | 29.04 | 29.07 | 319,164 | -0.29(-0.98%) |
Jul 23, 2014 | 29.37 | 29.45 | 29.21 | 29.35 | 292,518 | +0.12(+0.40%) |
Jul 22, 2014 | 29.08 | 29.44 | 28.98 | 29.24 | 369,477 | +0.26(+0.90%) |
Jul 21, 2014 | 29.16 | 29.23 | 28.76 | 28.97 | 326,627 | -0.35(-1.21%) |
Jul 18, 2014 | 29.02 | 29.35 | 28.88 | 29.33 | 567,224 | +0.33(+1.13%) |
Jul 17, 2014 | 28.86 | 29.23 | 28.70 | 29.00 | 822,912 | +0.00(+0.00%) |
Jul 16, 2014 | 28.90 | 29.20 | 28.66 | 29.00 | 545,307 | +0.19(+0.67%) |
Jul 15, 2014 | 28.68 | 28.84 | 28.38 | 28.81 | 370,039 | +0.12(+0.41%) |
Jul 14, 2014 | 28.76 | 28.80 | 28.65 | 28.69 | 292,482 | +0.06(+0.21%) |
Jul 11, 2014 | 28.70 | 28.86 | 28.50 | 28.63 | 406,091 | -0.19(-0.64%) |
Jul 10, 2014 | 28.67 | 28.92 | 28.50 | 28.81 | 369,730 | -0.23(-0.78%) |
Jul 09, 2014 | 29.48 | 29.52 | 28.96 | 29.04 | 359,909 | -0.40(-1.37%) |
Jul 08, 2014 | 29.40 | 29.56 | 29.21 | 29.45 | 630,970 | +0.05(+0.17%) |
Jul 07, 2014 | 29.40 | 29.43 | 29.23 | 29.40 | 472,601 | -0.05(-0.17%) |
Jul 03, 2014 | 29.25 | 29.45 | 29.45 | 29.45 | 171,952 | +0.35(+1.19%) |
Jul 02, 2014 | 29.55 | 29.63 | 29.02 | 29.10 | 625,426 | -0.42(-1.43%) |
Jul 01, 2014 | 28.78 | 29.68 | 28.78 | 29.52 | 1,015,000 | +0.87(+3.03%) |
Jun 30, 2014 | 29.16 | 29.19 | 28.59 | 28.65 | 882,015 | -0.51(-1.76%) |
Jun 27, 2014 | 29.39 | 29.58 | 29.15 | 29.17 | 1,050,561 | -0.41(-1.40%) |
Jun 26, 2014 | 29.73 | 29.97 | 29.51 | 29.58 | 674,737 | -0.25(-0.85%) |
Jun 25, 2014 | 29.35 | 29.86 | 29.35 | 29.83 | 400,548 | +0.45(+1.52%) |
Jun 24, 2014 | 29.30 | 29.65 | 29.13 | 29.39 | 423,980 | +0.01(+0.03%) |
Jun 23, 2014 | 29.50 | 29.61 | 29.24 | 29.38 | 247,603 | -0.19(-0.63%) |
Jun 20, 2014 | 29.48 | 29.82 | 29.40 | 29.56 | 1,048,686 | +0.13(+0.46%) |
Jun 19, 2014 | 29.57 | 29.74 | 29.33 | 29.43 | 384,673 | -0.08(-0.26%) |
Jun 18, 2014 | 29.08 | 29.57 | 29.05 | 29.51 | 527,373 | +0.43(+1.48%) |
Jun 17, 2014 | 28.83 | 29.25 | 28.78 | 29.08 | 368,102 | +0.28(+0.97%) |
Jun 16, 2014 | 28.80 | 29.02 | 28.51 | 28.80 | 406,045 | -0.05(-0.18%) |
Jun 13, 2014 | 28.81 | 28.95 | 28.73 | 28.85 | 344,768 | +0.02(+0.06%) |
Jun 12, 2014 | 28.96 | 28.99 | 28.71 | 28.83 | 368,182 | -0.26(-0.90%) |
Jun 11, 2014 | 29.61 | 29.61 | 29.04 | 29.09 | 342,828 | -0.57(-1.92%) |
Jun 10, 2014 | 29.54 | 29.71 | 29.52 | 29.66 | 349,710 | +0.10(+0.34%) |
Jun 06, 2014 | 29.30 | 29.57 | 29.23 | 29.56 | 492,826 | +0.39(+1.35%) |
Jun 05, 2014 | 28.95 | 29.28 | 28.78 | 29.17 | 421,433 | +0.27(+0.93%) |
Jun 04, 2014 | 28.87 | 29.01 | 28.76 | 28.90 | 295,681 | +0.00(+0.00%) |
Jun 03, 2014 | 28.75 | 28.98 | 28.63 | 28.90 | 555,777 | -0.01(-0.03%) |