Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.77 | 27.22 | 27.22 | 27.22 | 97,300 | +0.52(+1.95%) |
Aug 28, 2014 | 26.59 | 26.94 | 26.56 | 26.70 | 111,644 | -0.09(-0.34%) |
Aug 27, 2014 | 27.01 | 27.15 | 26.69 | 26.79 | 90,139 | -0.15(-0.56%) |
Aug 26, 2014 | 25.98 | 27.03 | 25.83 | 26.94 | 212,464 | +0.94(+3.62%) |
Aug 25, 2014 | 26.37 | 26.66 | 25.98 | 26.00 | 128,187 | -0.12(-0.46%) |
Aug 22, 2014 | 26.34 | 26.71 | 26.00 | 26.12 | 244,136 | -0.17(-0.65%) |
Aug 21, 2014 | 27.95 | 28.24 | 26.23 | 26.29 | 262,773 | -1.76(-6.27%) |
Aug 20, 2014 | 27.73 | 28.17 | 27.50 | 28.05 | 219,757 | +0.11(+0.39%) |
Aug 19, 2014 | 28.00 | 28.22 | 27.74 | 27.94 | 139,292 | -0.08(-0.29%) |
Aug 18, 2014 | 28.03 | 28.13 | 27.79 | 28.02 | 167,948 | +0.17(+0.61%) |
Aug 15, 2014 | 27.85 | 27.91 | 27.03 | 27.85 | 170,494 | +0.28(+1.02%) |
Aug 14, 2014 | 27.43 | 27.93 | 27.16 | 27.57 | 116,277 | +0.22(+0.80%) |
Aug 13, 2014 | 26.77 | 27.84 | 26.68 | 27.35 | 227,015 | +0.79(+2.97%) |
Aug 12, 2014 | 27.14 | 27.50 | 26.41 | 26.56 | 244,520 | -0.71(-2.60%) |
Aug 11, 2014 | 27.14 | 27.40 | 26.75 | 27.27 | 261,896 | +0.36(+1.34%) |
Aug 08, 2014 | 26.32 | 27.04 | 26.10 | 26.91 | 156,767 | +0.63(+2.40%) |
Aug 07, 2014 | 26.34 | 26.90 | 26.06 | 26.28 | 131,781 | -0.03(-0.11%) |
Aug 06, 2014 | 26.66 | 26.95 | 26.03 | 26.31 | 267,332 | -0.69(-2.56%) |
Aug 05, 2014 | 27.61 | 28.64 | 26.62 | 27.00 | 528,632 | -0.80(-2.88%) |
Aug 04, 2014 | 28.95 | 28.97 | 26.76 | 27.80 | 587,802 | -1.03(-3.57%) |
Aug 01, 2014 | 30.02 | 31.06 | 28.50 | 28.83 | 622,489 | +0.20(+0.70%) |
Jul 31, 2014 | 29.58 | 29.72 | 28.26 | 28.63 | 500,974 | -1.48(-4.92%) |
Jul 30, 2014 | 28.73 | 30.24 | 28.68 | 30.11 | 360,054 | +1.71(+6.02%) |
Jul 29, 2014 | 27.23 | 28.45 | 27.10 | 28.40 | 202,634 | +1.27(+4.68%) |
Jul 28, 2014 | 27.53 | 27.56 | 27.28 | 27.13 | 154,986 | -0.30(-1.09%) |
Jul 25, 2014 | 28.02 | 28.32 | 27.38 | 27.43 | 349,312 | -0.91(-3.21%) |
Jul 24, 2014 | 29.00 | 29.10 | 28.20 | 28.34 | 474,642 | -0.62(-2.14%) |
Jul 23, 2014 | 27.72 | 29.03 | 27.67 | 28.96 | 319,309 | +1.40(+5.08%) |
Jul 22, 2014 | 28.02 | 28.36 | 27.41 | 27.56 | 195,377 | -0.23(-0.83%) |
Jul 21, 2014 | 26.79 | 28.00 | 26.63 | 27.79 | 283,630 | +0.74(+2.74%) |
Jul 18, 2014 | 27.15 | 27.32 | 26.45 | 27.05 | 455,931 | -0.12(-0.44%) |
Jul 17, 2014 | 29.37 | 29.37 | 26.89 | 27.17 | 412,228 | -2.50(-8.43%) |
Jul 16, 2014 | 31.54 | 31.70 | 29.66 | 29.67 | 282,866 | -1.62(-5.18%) |
Jul 15, 2014 | 31.98 | 32.12 | 30.77 | 31.29 | 659,072 | -0.79(-2.46%) |
Jul 14, 2014 | 31.30 | 32.48 | 30.85 | 32.08 | 557,663 | +1.26(+4.09%) |
Jul 11, 2014 | 29.85 | 30.98 | 29.60 | 30.82 | 245,768 | +1.00(+3.35%) |
Jul 10, 2014 | 28.89 | 30.16 | 28.70 | 29.82 | 302,253 | +0.21(+0.71%) |
Jul 09, 2014 | 30.20 | 30.25 | 28.78 | 29.61 | 316,884 | -0.44(-1.46%) |
Jul 08, 2014 | 30.72 | 30.80 | 29.06 | 30.05 | 705,250 | -0.80(-2.59%) |
Jul 07, 2014 | 31.06 | 31.39 | 30.21 | 30.85 | 385,168 | -0.31(-0.99%) |
Jul 03, 2014 | 31.04 | 31.16 | 31.16 | 31.16 | 151,500 | +0.36(+1.17%) |
Jul 02, 2014 | 30.19 | 31.40 | 30.16 | 30.80 | 274,788 | +0.64(+2.12%) |
Jul 01, 2014 | 29.50 | 30.33 | 29.14 | 30.16 | 214,379 | +0.76(+2.59%) |
Jun 30, 2014 | 29.02 | 30.00 | 28.84 | 29.40 | 330,533 | +0.36(+1.24%) |
Jun 27, 2014 | 29.09 | 29.33 | 28.48 | 29.04 | 446,482 | -0.25(-0.85%) |
Jun 26, 2014 | 29.21 | 29.45 | 28.60 | 29.29 | 170,677 | +0.11(+0.38%) |
Jun 25, 2014 | 28.28 | 29.21 | 27.93 | 29.18 | 200,173 | +0.70(+2.46%) |
Jun 24, 2014 | 28.60 | 29.47 | 28.22 | 28.48 | 466,369 | -0.12(-0.42%) |
Jun 23, 2014 | 28.77 | 29.13 | 28.14 | 28.60 | 184,588 | -0.01(-0.03%) |
Jun 20, 2014 | 29.04 | 29.13 | 28.23 | 28.61 | 361,376 | -0.23(-0.80%) |
Jun 19, 2014 | 29.00 | 29.01 | 28.50 | 28.84 | 160,162 | +0.04(+0.14%) |
Jun 18, 2014 | 28.81 | 29.31 | 28.29 | 28.80 | 153,228 | +0.00(+0.00%) |
Jun 17, 2014 | 28.53 | 29.04 | 28.31 | 28.80 | 216,099 | +0.15(+0.52%) |
Jun 16, 2014 | 27.64 | 28.67 | 27.56 | 28.65 | 153,584 | +0.82(+2.95%) |
Jun 13, 2014 | 28.13 | 28.30 | 27.33 | 27.83 | 270,336 | -0.28(-1.00%) |
Jun 12, 2014 | 28.42 | 28.80 | 27.89 | 28.11 | 245,406 | -0.55(-1.92%) |
Jun 11, 2014 | 28.24 | 29.29 | 27.87 | 28.66 | 479,095 | +0.14(+0.49%) |
Jun 10, 2014 | 27.35 | 28.57 | 27.30 | 28.52 | 310,484 | +1.39(+5.12%) |
Jun 06, 2014 | 26.50 | 27.61 | 26.23 | 27.13 | 295,026 | +0.84(+3.20%) |
Jun 05, 2014 | 25.46 | 26.32 | 25.36 | 26.29 | 478,009 | +0.83(+3.26%) |
Jun 04, 2014 | 25.42 | 25.83 | 24.90 | 25.46 | 357,769 | -0.05(-0.20%) |
Jun 03, 2014 | 25.71 | 26.56 | 25.30 | 25.51 | 1,008,636 | -0.17(-0.66%) |