Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.04 | 33.58 | 33.58 | 33.58 | 44,193 | +0.71(+2.15%) |
Aug 28, 2014 | 32.96 | 33.11 | 32.82 | 32.87 | 40,789 | -0.12(-0.37%) |
Aug 27, 2014 | 33.19 | 33.54 | 32.92 | 32.99 | 28,510 | +0.05(+0.16%) |
Aug 26, 2014 | 32.33 | 32.99 | 32.33 | 32.94 | 38,932 | +0.64(+1.98%) |
Aug 25, 2014 | 32.43 | 32.49 | 31.94 | 32.30 | 25,991 | +0.03(+0.11%) |
Aug 22, 2014 | 32.09 | 32.32 | 32.07 | 32.27 | 32,893 | +0.17(+0.54%) |
Aug 21, 2014 | 32.23 | 32.32 | 31.77 | 32.10 | 54,409 | -0.12(-0.37%) |
Aug 20, 2014 | 32.50 | 32.54 | 32.09 | 32.22 | 48,135 | -0.32(-0.98%) |
Aug 19, 2014 | 32.45 | 32.86 | 32.42 | 32.54 | 48,717 | +0.08(+0.24%) |
Aug 18, 2014 | 32.69 | 32.83 | 32.52 | 32.46 | 76,492 | -0.13(-0.40%) |
Aug 15, 2014 | 33.60 | 33.60 | 31.91 | 32.59 | 169,518 | -1.15(-3.40%) |
Aug 14, 2014 | 33.01 | 34.04 | 33.01 | 33.73 | 62,757 | +0.83(+2.51%) |
Aug 13, 2014 | 32.82 | 33.08 | 32.54 | 32.91 | 28,823 | +0.12(+0.37%) |
Aug 12, 2014 | 33.11 | 33.32 | 32.42 | 32.79 | 55,653 | -0.32(-0.96%) |
Aug 11, 2014 | 32.73 | 33.50 | 32.00 | 33.11 | 85,827 | +0.66(+2.02%) |
Aug 08, 2014 | 31.48 | 32.61 | 31.48 | 32.45 | 83,499 | +0.97(+3.07%) |
Aug 07, 2014 | 30.99 | 31.55 | 30.86 | 31.48 | 132,425 | +0.56(+1.81%) |
Aug 06, 2014 | 30.36 | 31.04 | 30.36 | 30.92 | 35,332 | +0.31(+1.01%) |
Aug 05, 2014 | 30.71 | 31.03 | 30.25 | 30.61 | 80,134 | -0.18(-0.59%) |
Aug 04, 2014 | 30.67 | 30.98 | 30.43 | 30.79 | 69,414 | +0.12(+0.39%) |
Aug 01, 2014 | 29.73 | 30.73 | 29.72 | 30.67 | 98,760 | +0.94(+3.16%) |
Jul 31, 2014 | 29.35 | 29.92 | 29.35 | 29.73 | 80,465 | +0.10(+0.35%) |
Jul 30, 2014 | 29.95 | 29.95 | 29.48 | 29.63 | 25,003 | -0.22(-0.75%) |
Jul 29, 2014 | 29.77 | 30.17 | 29.36 | 29.86 | 54,149 | +0.10(+0.35%) |
Jul 28, 2014 | 29.97 | 29.97 | 29.05 | 29.75 | 68,799 | -0.29(-0.98%) |
Jul 25, 2014 | 29.86 | 30.11 | 29.67 | 30.04 | 49,469 | +0.03(+0.11%) |
Jul 24, 2014 | 29.44 | 30.08 | 29.28 | 30.01 | 136,442 | +0.53(+1.81%) |
Jul 23, 2014 | 29.28 | 29.49 | 29.08 | 29.48 | 36,252 | +0.22(+0.77%) |
Jul 22, 2014 | 29.16 | 29.63 | 29.10 | 29.25 | 32,399 | -0.03(-0.12%) |
Jul 21, 2014 | 29.85 | 29.85 | 29.19 | 29.29 | 32,937 | -0.78(-2.58%) |
Jul 18, 2014 | 29.20 | 30.18 | 29.15 | 30.06 | 77,171 | +0.76(+2.59%) |
Jul 17, 2014 | 29.62 | 29.67 | 29.13 | 29.30 | 58,116 | -0.35(-1.19%) |
Jul 16, 2014 | 30.16 | 30.16 | 29.54 | 29.66 | 29,719 | -0.47(-1.55%) |
Jul 15, 2014 | 30.41 | 30.47 | 29.79 | 30.12 | 38,572 | -0.25(-0.82%) |
Jul 14, 2014 | 30.02 | 30.48 | 29.97 | 30.37 | 64,951 | +0.56(+1.88%) |
Jul 11, 2014 | 29.79 | 30.17 | 29.78 | 29.81 | 45,772 | -0.09(-0.32%) |
Jul 10, 2014 | 29.30 | 30.04 | 29.30 | 29.91 | 67,100 | +0.17(+0.58%) |
Jul 09, 2014 | 29.40 | 29.79 | 29.31 | 29.73 | 136,231 | +0.45(+1.53%) |
Jul 08, 2014 | 29.29 | 29.58 | 29.03 | 29.29 | 157,156 | +0.13(+0.44%) |
Jul 07, 2014 | 29.42 | 29.44 | 28.85 | 29.16 | 65,092 | -0.43(-1.46%) |
Jul 03, 2014 | 29.84 | 29.59 | 29.59 | 29.59 | 31,318 | -0.23(-0.78%) |
Jul 02, 2014 | 29.34 | 29.92 | 29.34 | 29.82 | 45,651 | +0.41(+1.38%) |
Jul 01, 2014 | 29.25 | 29.72 | 29.25 | 29.42 | 152,412 | +0.25(+0.86%) |
Jun 30, 2014 | 29.07 | 29.30 | 28.94 | 29.17 | 85,003 | +0.07(+0.24%) |
Jun 27, 2014 | 28.90 | 29.34 | 28.79 | 29.10 | 214,695 | -0.01(-0.03%) |
Jun 26, 2014 | 29.31 | 29.45 | 28.94 | 29.11 | 21,818 | -0.20(-0.68%) |
Jun 25, 2014 | 29.07 | 29.34 | 28.78 | 29.30 | 49,474 | +0.27(+0.92%) |
Jun 24, 2014 | 29.31 | 29.51 | 28.97 | 29.04 | 53,575 | -0.16(-0.56%) |
Jun 23, 2014 | 29.34 | 29.48 | 28.99 | 29.20 | 39,600 | -0.14(-0.47%) |
Jun 20, 2014 | 29.32 | 29.41 | 29.11 | 29.34 | 161,657 | +0.02(+0.06%) |
Jun 19, 2014 | 29.46 | 29.47 | 29.25 | 29.32 | 38,195 | -0.16(-0.53%) |
Jun 18, 2014 | 29.48 | 29.70 | 29.38 | 29.48 | 64,440 | -0.07(-0.23%) |
Jun 17, 2014 | 29.38 | 29.84 | 29.11 | 29.54 | 78,799 | +0.23(+0.79%) |
Jun 16, 2014 | 29.44 | 29.54 | 29.23 | 29.31 | 60,111 | -0.02(-0.06%) |
Jun 13, 2014 | 29.68 | 29.84 | 29.23 | 29.33 | 157,199 | -0.22(-0.73%) |
Jun 12, 2014 | 29.29 | 29.67 | 29.03 | 29.54 | 136,428 | +0.28(+0.94%) |
Jun 11, 2014 | 29.18 | 29.40 | 29.09 | 29.27 | 48,145 | -0.08(-0.26%) |
Jun 10, 2014 | 29.16 | 29.39 | 29.16 | 29.35 | 58,282 | +0.03(+0.12%) |
Jun 06, 2014 | 29.36 | 29.55 | 29.11 | 29.31 | 211,151 | +0.00(+0.00%) |
Jun 05, 2014 | 29.51 | 29.52 | 28.94 | 29.31 | 102,220 | -0.34(-1.16%) |
Jun 04, 2014 | 29.38 | 29.92 | 28.73 | 29.66 | 278,332 | +0.23(+0.79%) |
Jun 03, 2014 | 28.77 | 29.65 | 28.77 | 29.42 | 103,490 | +0.64(+2.22%) |