Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.82 | 31.79 | 31.79 | 31.79 | 1,561 | +0.10(+0.31%) |
Aug 28, 2014 | 31.71 | 31.71 | 31.62 | 31.69 | 4,101 | -0.01(-0.04%) |
Aug 27, 2014 | 31.76 | 31.67 | 31.67 | 31.70 | 6,481 | +0.04(+0.11%) |
Aug 26, 2014 | 31.64 | 31.74 | 31.63 | 31.67 | 8,346 | +0.06(+0.20%) |
Aug 25, 2014 | 31.84 | 31.86 | 31.57 | 31.60 | 4,486 | -0.07(-0.22%) |
Aug 22, 2014 | 31.70 | 31.70 | 31.66 | 31.67 | 1,358 | -0.25(-0.77%) |
Aug 21, 2014 | 31.90 | 32.03 | 31.90 | 31.92 | 7,707 | +0.06(+0.20%) |
Aug 20, 2014 | 31.63 | 31.93 | 31.60 | 31.86 | 4,972 | +0.13(+0.40%) |
Aug 19, 2014 | 31.70 | 31.81 | 31.66 | 31.73 | 17,407 | +0.06(+0.20%) |
Aug 18, 2014 | 31.34 | 31.66 | 31.34 | 31.67 | 4,761 | +0.31(+0.99%) |
Aug 15, 2014 | 31.46 | 31.55 | 31.33 | 31.36 | 6,725 | -0.03(-0.09%) |
Aug 14, 2014 | 31.45 | 31.45 | 31.33 | 31.38 | 5,417 | +0.04(+0.11%) |
Aug 13, 2014 | 30.97 | 31.38 | 30.97 | 31.35 | 4,666 | +0.36(+1.16%) |
Aug 12, 2014 | 31.05 | 31.05 | 30.95 | 30.99 | 20,900 | -0.08(-0.27%) |
Aug 11, 2014 | 30.96 | 31.14 | 30.96 | 31.07 | 4,666 | +0.18(+0.59%) |
Aug 08, 2014 | 30.68 | 30.82 | 30.68 | 30.89 | 89,716 | +0.17(+0.55%) |
Aug 07, 2014 | 30.80 | 30.80 | 30.67 | 30.72 | 6,116 | +0.09(+0.29%) |
Aug 06, 2014 | 30.59 | 30.75 | 30.53 | 30.63 | 6,000 | +0.01(+0.03%) |
Aug 05, 2014 | 30.80 | 30.81 | 30.55 | 30.62 | 16,498 | -0.26(-0.84%) |
Aug 04, 2014 | 30.79 | 30.88 | 30.59 | 30.88 | 6,824 | +0.00(+0.00%) |
Aug 01, 2014 | 30.93 | 30.93 | 30.84 | 30.88 | 3,222 | +0.11(+0.36%) |
Jul 31, 2014 | 31.11 | 31.11 | 30.77 | 30.77 | 3,640 | -0.38(-1.21%) |
Jul 30, 2014 | 31.24 | 31.32 | 31.15 | 31.15 | 4,138 | -0.07(-0.23%) |
Jul 29, 2014 | 31.41 | 31.41 | 31.22 | 31.22 | 8,593 | -0.11(-0.36%) |
Jul 28, 2014 | 31.17 | 31.34 | 31.17 | 31.33 | 4,477 | +0.21(+0.68%) |
Jul 25, 2014 | 31.22 | 31.29 | 31.09 | 31.12 | 8,080 | -0.09(-0.30%) |
Jul 24, 2014 | 31.39 | 31.39 | 31.22 | 31.22 | 3,946 | -0.15(-0.49%) |
Jul 23, 2014 | 31.38 | 31.38 | 31.32 | 31.37 | 2,783 | +0.04(+0.14%) |
Jul 22, 2014 | 31.33 | 31.35 | 31.28 | 31.33 | 14,856 | +0.11(+0.34%) |
Jul 21, 2014 | 31.29 | 31.29 | 31.16 | 31.22 | 5,478 | -0.20(-0.65%) |
Jul 18, 2014 | 31.05 | 31.43 | 31.05 | 31.43 | 85,322 | +0.45(+1.47%) |
Jul 17, 2014 | 31.02 | 31.07 | 30.97 | 30.97 | 1,021 | -0.12(-0.38%) |
Jul 16, 2014 | 31.07 | 31.15 | 31.01 | 31.09 | 2,321 | +0.05(+0.17%) |
Jul 15, 2014 | 31.07 | 31.12 | 30.95 | 31.04 | 3,912 | +0.03(+0.09%) |
Jul 14, 2014 | 30.98 | 31.03 | 30.88 | 31.01 | 16,329 | +0.10(+0.33%) |
Jul 11, 2014 | 30.81 | 30.91 | 30.77 | 30.91 | 5,266 | +0.04(+0.13%) |
Jul 10, 2014 | 30.64 | 30.92 | 30.64 | 30.87 | 5,076 | +0.11(+0.37%) |
Jul 09, 2014 | 30.71 | 30.76 | 30.62 | 30.76 | 3,806 | +0.02(+0.06%) |
Jul 08, 2014 | 30.75 | 30.77 | 30.71 | 30.74 | 3,828 | +0.08(+0.28%) |
Jul 07, 2014 | 30.59 | 30.69 | 30.58 | 30.65 | 4,732 | +0.09(+0.30%) |
Jul 03, 2014 | 30.48 | 30.56 | 30.56 | 30.56 | 3,264 | -0.11(-0.37%) |
Jul 02, 2014 | 30.60 | 30.67 | 30.60 | 30.67 | 6,643 | -0.08(-0.25%) |
Jul 01, 2014 | 30.70 | 30.82 | 30.59 | 30.75 | 7,493 | +0.01(+0.02%) |
Jun 30, 2014 | 30.65 | 30.74 | 30.50 | 30.74 | 11,635 | +0.13(+0.41%) |
Jun 27, 2014 | 30.52 | 30.64 | 30.52 | 30.62 | 1,991 | +0.16(+0.51%) |
Jun 26, 2014 | 30.49 | 30.49 | 30.44 | 30.46 | 3,042 | -0.04(-0.12%) |
Jun 25, 2014 | 30.50 | 30.53 | 30.48 | 30.50 | 6,105 | -0.04(-0.13%) |
Jun 24, 2014 | 30.50 | 30.60 | 30.47 | 30.54 | 3,180 | +0.03(+0.10%) |
Jun 23, 2014 | 30.56 | 30.69 | 30.51 | 30.51 | 7,171 | -0.06(-0.20%) |
Jun 20, 2014 | 30.39 | 30.57 | 30.38 | 30.57 | 6,223 | +0.12(+0.39%) |
Jun 19, 2014 | 30.37 | 30.45 | 30.34 | 30.45 | 8,949 | +0.16(+0.53%) |
Jun 18, 2014 | 30.08 | 30.29 | 29.95 | 30.29 | 8,065 | +0.25(+0.84%) |
Jun 17, 2014 | 30.02 | 30.07 | 30.01 | 30.04 | 78,677 | +0.01(+0.05%) |
Jun 16, 2014 | 30.17 | 30.22 | 30.00 | 30.03 | 4,593 | -0.08(-0.26%) |
Jun 13, 2014 | 30.01 | 30.11 | 29.92 | 30.11 | 2,141 | +0.01(+0.03%) |
Jun 12, 2014 | 29.96 | 30.12 | 29.94 | 30.10 | 3,624 | -0.10(-0.33%) |
Jun 11, 2014 | 30.26 | 30.31 | 30.12 | 30.19 | 5,933 | +0.02(+0.07%) |
Jun 10, 2014 | 30.51 | 30.51 | 30.17 | 30.17 | 5,012 | -0.63(-2.04%) |
Jun 06, 2014 | 31.14 | 31.14 | 30.79 | 30.80 | 3,283 | -0.11(-0.34%) |
Jun 05, 2014 | 30.60 | 30.91 | 30.47 | 30.91 | 7,237 | +0.43(+1.41%) |
Jun 04, 2014 | 30.37 | 30.48 | 30.33 | 30.48 | 4,843 | -0.44(-1.41%) |
Jun 03, 2014 | 30.47 | 30.91 | 30.38 | 30.91 | 10,297 | +0.43(+1.42%) |