Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.42 | 29.45 | 29.45 | 29.45 | 62,600 | +0.15(+0.51%) |
Aug 28, 2014 | 29.09 | 29.32 | 29.09 | 29.30 | 42,696 | +0.16(+0.55%) |
Aug 27, 2014 | 28.96 | 29.15 | 28.94 | 29.14 | 56,121 | +0.27(+0.94%) |
Aug 26, 2014 | 28.92 | 29.05 | 28.83 | 28.87 | 55,006 | -0.03(-0.10%) |
Aug 25, 2014 | 28.84 | 29.16 | 28.83 | 28.90 | 57,362 | +0.08(+0.28%) |
Aug 22, 2014 | 29.32 | 29.32 | 28.81 | 28.82 | 68,529 | -0.30(-1.03%) |
Aug 21, 2014 | 29.15 | 29.30 | 29.08 | 29.12 | 107,868 | +0.23(+0.78%) |
Aug 20, 2014 | 28.83 | 28.93 | 28.83 | 28.89 | 25,547 | +0.00(+0.02%) |
Aug 19, 2014 | 28.79 | 28.90 | 28.71 | 28.89 | 47,750 | +0.18(+0.63%) |
Aug 18, 2014 | 28.68 | 28.81 | 28.60 | 28.71 | 56,921 | +0.14(+0.49%) |
Aug 15, 2014 | 28.62 | 28.63 | 28.42 | 28.57 | 39,972 | +0.18(+0.63%) |
Aug 14, 2014 | 28.08 | 28.40 | 28.07 | 28.39 | 45,146 | +0.14(+0.50%) |
Aug 13, 2014 | 28.17 | 28.31 | 28.10 | 28.25 | 50,899 | +0.13(+0.46%) |
Aug 12, 2014 | 28.04 | 28.12 | 27.88 | 28.12 | 67,338 | +0.17(+0.61%) |
Aug 11, 2014 | 27.76 | 27.95 | 27.73 | 27.95 | 86,853 | +0.31(+1.12%) |
Aug 08, 2014 | 27.28 | 27.48 | 27.24 | 27.64 | 50,142 | +0.47(+1.73%) |
Aug 07, 2014 | 27.05 | 27.24 | 27.02 | 27.17 | 64,900 | +0.33(+1.23%) |
Aug 06, 2014 | 27.34 | 27.34 | 26.66 | 26.84 | 207,697 | -0.47(-1.72%) |
Aug 05, 2014 | 27.89 | 27.89 | 27.17 | 27.31 | 155,785 | -0.58(-2.08%) |
Aug 04, 2014 | 28.19 | 28.19 | 27.66 | 27.89 | 75,207 | -0.16(-0.57%) |
Aug 01, 2014 | 28.35 | 28.35 | 27.63 | 28.05 | 138,695 | -0.30(-1.06%) |
Jul 31, 2014 | 28.84 | 28.84 | 28.21 | 28.35 | 116,273 | -0.52(-1.80%) |
Jul 30, 2014 | 29.33 | 29.44 | 28.78 | 28.87 | 69,227 | -0.37(-1.27%) |
Jul 29, 2014 | 29.30 | 29.33 | 29.09 | 29.24 | 70,653 | +0.04(+0.14%) |
Jul 28, 2014 | 29.00 | 29.33 | 28.86 | 29.20 | 67,228 | +0.21(+0.72%) |
Jul 25, 2014 | 29.24 | 29.34 | 28.92 | 28.99 | 42,169 | -0.09(-0.31%) |
Jul 24, 2014 | 29.15 | 29.15 | 28.96 | 29.08 | 32,337 | +0.04(+0.14%) |
Jul 23, 2014 | 29.00 | 29.15 | 28.95 | 29.04 | 41,484 | +0.05(+0.17%) |
Jul 22, 2014 | 28.95 | 29.07 | 28.90 | 28.99 | 36,060 | +0.14(+0.49%) |
Jul 21, 2014 | 28.80 | 28.92 | 28.78 | 28.85 | 52,515 | -0.08(-0.28%) |
Jul 18, 2014 | 28.64 | 28.93 | 28.64 | 28.93 | 102,927 | +0.28(+0.98%) |
Jul 17, 2014 | 28.86 | 28.90 | 28.65 | 28.65 | 32,268 | -0.26(-0.90%) |
Jul 16, 2014 | 28.92 | 28.92 | 28.78 | 28.91 | 56,128 | -0.01(-0.03%) |
Jul 15, 2014 | 28.92 | 29.00 | 28.86 | 28.92 | 60,732 | -0.01(-0.03%) |
Jul 14, 2014 | 28.91 | 29.02 | 28.82 | 28.93 | 51,139 | +0.01(+0.03%) |
Jul 11, 2014 | 29.04 | 29.11 | 28.90 | 28.92 | 60,538 | -0.12(-0.41%) |
Jul 10, 2014 | 28.85 | 29.08 | 28.85 | 29.04 | 107,106 | +0.13(+0.45%) |
Jul 09, 2014 | 28.71 | 28.91 | 28.70 | 28.91 | 73,840 | +0.22(+0.77%) |
Jul 08, 2014 | 28.68 | 28.76 | 28.62 | 28.69 | 74,564 | +0.02(+0.07%) |
Jul 07, 2014 | 28.33 | 28.73 | 28.33 | 28.67 | 99,016 | +0.18(+0.63%) |
Jul 03, 2014 | 29.32 | 28.49 | 28.49 | 28.49 | 384,900 | -0.95(-3.23%) |
Jul 02, 2014 | 30.00 | 30.00 | 29.32 | 29.44 | 153,038 | -0.56(-1.87%) |
Jul 01, 2014 | 29.99 | 30.10 | 29.84 | 30.00 | 91,509 | +0.04(+0.13%) |
Jun 30, 2014 | 29.98 | 29.98 | 29.75 | 29.96 | 62,319 | +0.09(+0.30%) |
Jun 27, 2014 | 29.53 | 29.87 | 29.44 | 29.87 | 66,047 | +0.39(+1.32%) |
Jun 26, 2014 | 29.32 | 29.48 | 29.32 | 29.48 | 41,673 | +0.10(+0.34%) |
Jun 25, 2014 | 29.36 | 29.39 | 29.22 | 29.38 | 48,424 | +0.08(+0.27%) |
Jun 24, 2014 | 29.14 | 29.41 | 29.14 | 29.30 | 41,176 | +0.10(+0.34%) |
Jun 23, 2014 | 29.35 | 29.49 | 29.15 | 29.20 | 71,662 | -0.30(-1.02%) |
Jun 20, 2014 | 29.76 | 29.79 | 29.33 | 29.50 | 53,190 | -0.11(-0.37%) |
Jun 19, 2014 | 29.49 | 29.66 | 29.45 | 29.61 | 44,998 | +0.18(+0.61%) |
Jun 18, 2014 | 29.10 | 29.44 | 29.01 | 29.43 | 59,387 | +0.27(+0.93%) |
Jun 17, 2014 | 29.40 | 29.40 | 29.04 | 29.16 | 79,483 | -0.21(-0.72%) |
Jun 16, 2014 | 29.29 | 29.51 | 29.28 | 29.37 | 53,536 | -0.02(-0.07%) |
Jun 13, 2014 | 29.31 | 29.47 | 29.31 | 29.39 | 57,727 | +0.11(+0.38%) |
Jun 12, 2014 | 29.30 | 29.32 | 29.16 | 29.28 | 68,133 | -0.10(-0.34%) |
Jun 11, 2014 | 29.51 | 29.51 | 29.26 | 29.38 | 62,421 | -0.09(-0.31%) |
Jun 10, 2014 | 29.50 | 29.50 | 29.39 | 29.47 | 51,011 | +0.00(+0.00%) |
Jun 06, 2014 | 29.41 | 29.50 | 29.36 | 29.47 | 55,600 | +0.03(+0.10%) |
Jun 05, 2014 | 29.32 | 29.55 | 29.31 | 29.44 | 57,824 | +0.05(+0.17%) |
Jun 04, 2014 | 29.37 | 29.39 | 29.25 | 29.39 | 61,917 | +0.03(+0.09%) |
Jun 03, 2014 | 29.28 | 29.38 | 29.15 | 29.36 | 70,909 | +0.10(+0.36%) |