Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.98 | 30.99 | 30.99 | 30.99 | 15,818 | -0.20(-0.65%) |
Aug 28, 2014 | 30.90 | 31.21 | 30.90 | 31.19 | 21,689 | +0.15(+0.48%) |
Aug 27, 2014 | 31.08 | 31.19 | 30.98 | 31.04 | 11,390 | +0.27(+0.89%) |
Aug 26, 2014 | 30.73 | 30.92 | 30.68 | 30.77 | 33,569 | +0.02(+0.06%) |
Aug 25, 2014 | 30.75 | 30.83 | 30.65 | 30.75 | 37,790 | +0.22(+0.72%) |
Aug 22, 2014 | 30.71 | 30.71 | 30.71 | 30.54 | 22,442 | +0.00(+0.00%) |
Aug 21, 2014 | 30.54 | 30.78 | 30.52 | 30.54 | 158,586 | -0.02(-0.06%) |
Aug 20, 2014 | 30.53 | 30.59 | 30.40 | 30.55 | 8,337 | -0.23(-0.74%) |
Aug 19, 2014 | 30.77 | 30.87 | 30.66 | 30.78 | 34,217 | -0.18(-0.60%) |
Aug 18, 2014 | 31.00 | 31.20 | 30.95 | 30.97 | 1,050,688 | -0.01(-0.03%) |
Aug 15, 2014 | 30.82 | 30.94 | 30.75 | 30.97 | 90,736 | +0.32(+1.03%) |
Aug 14, 2014 | 30.39 | 30.39 | 30.39 | 30.66 | 49,002 | +0.42(+1.40%) |
Aug 13, 2014 | 30.10 | 30.32 | 30.10 | 30.24 | 168,919 | +0.16(+0.53%) |
Aug 12, 2014 | 30.05 | 30.09 | 29.92 | 30.08 | 38,509 | +0.01(+0.03%) |
Aug 11, 2014 | 30.10 | 30.11 | 29.97 | 30.07 | 106,472 | +0.10(+0.32%) |
Aug 08, 2014 | 29.69 | 30.06 | 29.67 | 29.97 | 29,031 | +0.36(+1.22%) |
Aug 07, 2014 | 29.88 | 30.14 | 29.56 | 29.61 | 174,577 | -0.12(-0.41%) |
Aug 06, 2014 | 29.60 | 29.91 | 29.56 | 29.74 | 375,624 | -0.16(-0.53%) |
Aug 05, 2014 | 30.39 | 30.39 | 29.81 | 29.89 | 59,805 | -0.62(-2.02%) |
Aug 04, 2014 | 30.55 | 30.55 | 30.32 | 30.51 | 36,992 | +0.05(+0.17%) |
Aug 01, 2014 | 30.46 | 30.59 | 30.32 | 30.46 | 76,049 | +0.01(+0.03%) |
Jul 31, 2014 | 30.70 | 30.70 | 30.44 | 30.45 | 51,498 | -0.68(-2.17%) |
Jul 30, 2014 | 30.97 | 31.19 | 30.88 | 31.12 | 21,433 | +0.11(+0.34%) |
Jul 29, 2014 | 30.90 | 31.19 | 30.86 | 31.02 | 55,854 | +0.19(+0.63%) |
Jul 28, 2014 | 30.89 | 30.96 | 30.71 | 30.83 | 26,688 | -0.10(-0.31%) |
Jul 25, 2014 | 30.95 | 31.03 | 30.83 | 30.92 | 36,906 | +0.05(+0.17%) |
Jul 24, 2014 | 30.80 | 31.02 | 30.75 | 30.87 | 55,270 | -0.04(-0.14%) |
Jul 23, 2014 | 30.87 | 31.09 | 30.85 | 30.91 | 75,082 | -0.01(-0.03%) |
Jul 22, 2014 | 30.72 | 31.04 | 30.72 | 30.92 | 70,090 | +0.05(+0.17%) |
Jul 21, 2014 | 30.74 | 31.09 | 30.51 | 30.87 | 45,827 | -0.21(-0.68%) |
Jul 18, 2014 | 31.01 | 31.26 | 30.90 | 31.08 | 151,820 | +0.10(+0.31%) |
Jul 17, 2014 | 31.19 | 31.57 | 30.97 | 30.98 | 43,417 | -0.42(-1.34%) |
Jul 16, 2014 | 31.33 | 31.63 | 31.33 | 31.41 | 11,851 | +0.14(+0.45%) |
Jul 15, 2014 | 31.41 | 31.57 | 31.19 | 31.26 | 62,349 | -0.11(-0.34%) |
Jul 14, 2014 | 31.50 | 31.58 | 31.36 | 31.37 | 55,424 | +0.08(+0.25%) |
Jul 11, 2014 | 31.19 | 31.46 | 31.16 | 31.29 | 38,775 | +0.07(+0.23%) |
Jul 10, 2014 | 31.06 | 31.39 | 30.93 | 31.22 | 68,382 | -0.19(-0.62%) |
Jul 09, 2014 | 31.30 | 31.53 | 31.23 | 31.41 | 59,184 | +0.16(+0.51%) |
Jul 08, 2014 | 31.46 | 31.46 | 31.18 | 31.26 | 106,063 | -0.69(-2.17%) |
Jul 07, 2014 | 31.95 | 31.95 | 31.66 | 31.95 | 186,566 | -0.18(-0.55%) |
Jul 03, 2014 | 32.06 | 32.13 | 32.13 | 32.13 | 20,939 | +0.33(+1.05%) |
Jul 02, 2014 | 31.85 | 31.96 | 31.77 | 31.79 | 46,563 | +0.05(+0.17%) |
Jul 01, 2014 | 31.48 | 31.92 | 31.31 | 31.74 | 112,186 | +0.27(+0.87%) |
Jun 30, 2014 | 31.45 | 31.63 | 31.33 | 31.47 | 191,063 | -0.31(-0.97%) |
Jun 27, 2014 | 31.30 | 31.77 | 31.28 | 31.77 | 158,479 | +0.23(+0.72%) |
Jun 26, 2014 | 31.40 | 31.61 | 31.29 | 31.55 | 26,369 | -0.00(-0.00%) |
Jun 25, 2014 | 31.23 | 31.55 | 31.16 | 31.55 | 156,274 | -0.03(-0.10%) |
Jun 24, 2014 | 31.60 | 31.65 | 31.26 | 31.58 | 618,945 | -0.06(-0.19%) |
Jun 23, 2014 | 31.68 | 31.69 | 31.56 | 31.64 | 15,182 | -0.26(-0.82%) |
Jun 20, 2014 | 32.18 | 32.38 | 31.74 | 31.90 | 34,053 | -0.30(-0.92%) |
Jun 19, 2014 | 32.12 | 32.33 | 32.12 | 32.19 | 31,628 | +0.35(+1.09%) |
Jun 18, 2014 | 31.78 | 31.87 | 31.67 | 31.85 | 99,804 | -0.22(-0.68%) |
Jun 17, 2014 | 31.99 | 32.18 | 31.91 | 32.07 | 18,525 | -0.22(-0.67%) |
Jun 16, 2014 | 31.91 | 32.29 | 31.70 | 32.28 | 163,962 | +0.21(+0.65%) |
Jun 13, 2014 | 32.20 | 32.30 | 32.01 | 32.07 | 34,638 | -0.30(-0.94%) |
Jun 12, 2014 | 32.44 | 32.66 | 32.37 | 32.38 | 30,135 | +0.03(+0.11%) |
Jun 11, 2014 | 32.56 | 32.69 | 32.22 | 32.34 | 53,902 | -0.37(-1.14%) |
Jun 10, 2014 | 32.66 | 32.84 | 32.66 | 32.72 | 31,450 | -0.38(-1.16%) |
Jun 06, 2014 | 32.65 | 33.16 | 32.65 | 33.10 | 43,269 | +0.41(+1.24%) |
Jun 05, 2014 | 32.40 | 32.80 | 32.38 | 32.69 | 96,701 | +0.38(+1.17%) |
Jun 04, 2014 | 32.39 | 32.46 | 32.29 | 32.32 | 27,269 | +0.17(+0.54%) |
Jun 03, 2014 | 32.19 | 32.33 | 32.14 | 32.14 | 39,165 | -0.03(-0.08%) |