Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.12 | 29.30 | 29.30 | 29.30 | 7,200 | +0.25(+0.86%) |
Aug 28, 2014 | 29.17 | 29.17 | 29.01 | 29.05 | 6,634 | -0.23(-0.79%) |
Aug 27, 2014 | 29.19 | 29.19 | 29.18 | 29.28 | 7,174 | -0.03(-0.10%) |
Aug 26, 2014 | 29.29 | 29.35 | 29.28 | 29.31 | 1,248 | +0.12(+0.41%) |
Aug 25, 2014 | 29.13 | 29.29 | 29.13 | 29.19 | 5,572 | +0.10(+0.35%) |
Aug 22, 2014 | 29.10 | 29.10 | 29.10 | 29.09 | 4,366 | -0.07(-0.24%) |
Aug 21, 2014 | 29.08 | 29.19 | 29.08 | 29.16 | 2,344 | +0.19(+0.66%) |
Aug 20, 2014 | 29.00 | 29.01 | 28.87 | 28.97 | 7,740 | +0.06(+0.21%) |
Aug 19, 2014 | 29.38 | 29.38 | 28.91 | 28.91 | 2,190 | +0.05(+0.16%) |
Aug 18, 2014 | 28.87 | 28.87 | 28.86 | 28.86 | 1,009 | +0.46(+1.63%) |
Aug 15, 2014 | 28.67 | 28.67 | 28.38 | 28.40 | 6,545 | -0.13(-0.46%) |
Aug 14, 2014 | 28.46 | 28.62 | 28.46 | 28.53 | 26,874 | +0.04(+0.14%) |
Aug 13, 2014 | 28.50 | 28.54 | 28.48 | 28.49 | 2,684 | +0.28(+0.99%) |
Aug 12, 2014 | 28.17 | 28.22 | 28.14 | 28.21 | 1,543 | -0.11(-0.39%) |
Aug 11, 2014 | 28.33 | 28.45 | 28.26 | 28.32 | 5,233 | +0.24(+0.85%) |
Aug 08, 2014 | 27.95 | 28.06 | 27.95 | 28.08 | 1,231 | +0.26(+0.94%) |
Aug 07, 2014 | 28.10 | 28.14 | 27.82 | 27.82 | 4,074 | -0.12(-0.42%) |
Aug 06, 2014 | 27.83 | 27.99 | 27.83 | 27.94 | 4,549 | -0.01(-0.03%) |
Aug 05, 2014 | 27.81 | 27.98 | 27.81 | 27.94 | 1,750 | +0.10(+0.36%) |
Aug 04, 2014 | 27.77 | 27.94 | 27.64 | 27.84 | 8,517 | +0.00(+0.01%) |
Aug 01, 2014 | 27.81 | 27.87 | 27.59 | 27.84 | 7,950 | -0.05(-0.18%) |
Jul 31, 2014 | 28.15 | 28.15 | 27.89 | 27.89 | 4,832 | -0.57(-2.00%) |
Jul 30, 2014 | 28.38 | 28.46 | 28.37 | 28.46 | 3,049 | -0.29(-1.01%) |
Jul 29, 2014 | 28.66 | 28.75 | 28.63 | 28.75 | 2,054 | -0.02(-0.07%) |
Jul 28, 2014 | 28.92 | 28.92 | 28.60 | 28.77 | 2,686 | -0.06(-0.19%) |
Jul 25, 2014 | 28.91 | 28.91 | 28.82 | 28.82 | 1,426 | -0.16(-0.54%) |
Jul 24, 2014 | 28.94 | 29.09 | 28.94 | 28.98 | 2,453 | +0.02(+0.07%) |
Jul 23, 2014 | 29.01 | 29.02 | 28.84 | 28.96 | 4,351 | +0.08(+0.28%) |
Jul 22, 2014 | 28.82 | 28.99 | 28.82 | 28.88 | 6,061 | +0.17(+0.59%) |
Jul 21, 2014 | 28.67 | 28.80 | 28.67 | 28.71 | 3,502 | -0.10(-0.35%) |
Jul 18, 2014 | 28.68 | 28.87 | 28.67 | 28.81 | 1,380 | +0.34(+1.19%) |
Jul 17, 2014 | 28.71 | 28.92 | 28.44 | 28.47 | 12,125 | -0.49(-1.69%) |
Jul 16, 2014 | 28.91 | 29.00 | 28.86 | 28.96 | 8,920 | -0.22(-0.75%) |
Jul 15, 2014 | 29.29 | 29.29 | 29.09 | 29.18 | 1,786 | -0.07(-0.24%) |
Jul 14, 2014 | 29.19 | 29.31 | 29.14 | 29.25 | 1,939 | +0.20(+0.69%) |
Jul 11, 2014 | 28.86 | 29.05 | 28.80 | 29.05 | 10,019 | -0.17(-0.59%) |
Jul 10, 2014 | 28.99 | 29.31 | 28.80 | 29.22 | 6,262 | -0.05(-0.18%) |
Jul 09, 2014 | 29.22 | 29.36 | 29.22 | 29.27 | 3,761 | +0.11(+0.38%) |
Jul 08, 2014 | 29.15 | 29.34 | 29.14 | 29.16 | 8,384 | -0.25(-0.84%) |
Jul 07, 2014 | 29.47 | 29.51 | 29.41 | 29.41 | 3,439 | -0.24(-0.81%) |
Jul 03, 2014 | 29.61 | 29.65 | 29.65 | 29.65 | 1,800 | +0.24(+0.82%) |
Jul 02, 2014 | 29.47 | 29.54 | 29.41 | 29.41 | 51,896 | -0.10(-0.34%) |
Jul 01, 2014 | 29.37 | 29.67 | 29.37 | 29.51 | 10,360 | +0.30(+1.03%) |
Jun 30, 2014 | 29.16 | 29.27 | 29.14 | 29.21 | 14,466 | +0.05(+0.17%) |
Jun 27, 2014 | 29.05 | 29.16 | 29.05 | 29.16 | 1,265 | +0.11(+0.38%) |
Jun 26, 2014 | 29.02 | 29.05 | 28.90 | 29.05 | 1,616 | -0.07(-0.26%) |
Jun 25, 2014 | 28.81 | 29.12 | 28.81 | 29.12 | 4,991 | +0.20(+0.71%) |
Jun 24, 2014 | 29.05 | 29.33 | 28.91 | 28.92 | 4,434 | -0.20(-0.69%) |
Jun 23, 2014 | 29.12 | 29.21 | 29.11 | 29.12 | 5,893 | +0.02(+0.08%) |
Jun 20, 2014 | 29.10 | 29.19 | 29.07 | 29.10 | 1,768 | -0.07(-0.25%) |
Jun 19, 2014 | 29.22 | 29.22 | 29.06 | 29.17 | 5,526 | -0.02(-0.07%) |
Jun 18, 2014 | 29.10 | 29.19 | 28.94 | 29.19 | 4,331 | +0.12(+0.41%) |
Jun 17, 2014 | 28.66 | 29.15 | 28.64 | 29.07 | 11,037 | +0.31(+1.06%) |
Jun 16, 2014 | 28.75 | 28.82 | 28.72 | 28.76 | 3,680 | +0.00(+0.01%) |
Jun 13, 2014 | 28.59 | 28.99 | 28.59 | 28.76 | 2,070 | +0.06(+0.21%) |
Jun 12, 2014 | 28.94 | 28.95 | 28.70 | 28.70 | 1,615 | -0.26(-0.90%) |
Jun 11, 2014 | 29.15 | 29.15 | 28.89 | 28.96 | 3,330 | -0.21(-0.73%) |
Jun 10, 2014 | 29.20 | 29.20 | 29.09 | 29.17 | 1,133 | +0.01(+0.04%) |
Jun 06, 2014 | 28.80 | 29.16 | 28.80 | 29.16 | 6,372 | +0.39(+1.37%) |
Jun 05, 2014 | 28.50 | 28.85 | 28.40 | 28.77 | 4,070 | +0.37(+1.29%) |
Jun 04, 2014 | 28.25 | 28.41 | 28.23 | 28.40 | 6,295 | +0.27(+0.96%) |
Jun 03, 2014 | 27.97 | 28.13 | 27.97 | 28.13 | 8,314 | +0.03(+0.10%) |