Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.14 | 32.72 | 32.72 | 32.72 | 287,126 | -0.43(-1.29%) |
Aug 28, 2014 | 33.27 | 33.47 | 33.13 | 33.15 | 149,548 | -0.12(-0.36%) |
Aug 27, 2014 | 33.04 | 33.33 | 33.04 | 33.27 | 190,038 | +0.16(+0.48%) |
Aug 26, 2014 | 32.99 | 33.25 | 32.99 | 33.11 | 121,532 | +0.22(+0.68%) |
Aug 25, 2014 | 32.81 | 33.18 | 32.74 | 32.89 | 167,165 | +0.24(+0.74%) |
Aug 22, 2014 | 32.50 | 32.74 | 32.40 | 32.65 | 166,639 | +0.17(+0.53%) |
Aug 21, 2014 | 32.58 | 32.58 | 32.35 | 32.47 | 187,732 | -0.08(-0.24%) |
Aug 20, 2014 | 32.35 | 32.57 | 32.12 | 32.55 | 154,121 | +0.06(+0.20%) |
Aug 19, 2014 | 32.35 | 32.49 | 32.24 | 32.49 | 259,767 | +0.25(+0.77%) |
Aug 18, 2014 | 33.21 | 33.21 | 32.07 | 32.24 | 453,532 | -1.27(-3.79%) |
Aug 15, 2014 | 33.48 | 33.58 | 33.20 | 33.51 | 170,029 | +0.10(+0.31%) |
Aug 14, 2014 | 33.13 | 33.45 | 33.13 | 33.41 | 249,374 | +0.38(+1.14%) |
Aug 13, 2014 | 32.65 | 33.02 | 32.50 | 33.03 | 243,954 | +0.45(+1.37%) |
Aug 12, 2014 | 32.40 | 32.61 | 32.35 | 32.58 | 199,894 | +0.12(+0.37%) |
Aug 11, 2014 | 32.43 | 32.48 | 32.24 | 32.46 | 214,497 | +0.10(+0.32%) |
Aug 08, 2014 | 32.31 | 32.47 | 32.21 | 32.36 | 150,407 | +0.07(+0.22%) |
Aug 07, 2014 | 32.47 | 32.51 | 32.14 | 32.29 | 205,484 | -0.01(-0.04%) |
Aug 06, 2014 | 32.10 | 32.49 | 32.10 | 32.30 | 236,739 | +0.10(+0.32%) |
Aug 05, 2014 | 32.19 | 32.28 | 31.87 | 32.20 | 323,358 | +0.04(+0.12%) |
Aug 04, 2014 | 32.03 | 32.24 | 31.60 | 32.16 | 273,299 | +0.20(+0.62%) |
Aug 01, 2014 | 31.43 | 31.98 | 31.25 | 31.96 | 485,057 | +0.52(+1.67%) |
Jul 31, 2014 | 31.52 | 31.75 | 31.19 | 31.44 | 342,874 | -0.13(-0.43%) |
Jul 30, 2014 | 31.86 | 31.86 | 31.47 | 31.57 | 142,172 | -0.13(-0.40%) |
Jul 29, 2014 | 31.56 | 32.08 | 31.53 | 31.70 | 330,267 | +0.26(+0.81%) |
Jul 28, 2014 | 30.91 | 31.79 | 30.66 | 31.45 | 428,840 | +1.07(+3.51%) |
Jul 25, 2014 | 30.33 | 30.58 | 30.17 | 30.38 | 199,017 | -0.12(-0.38%) |
Jul 24, 2014 | 30.50 | 30.59 | 30.33 | 30.49 | 197,010 | +0.12(+0.40%) |
Jul 23, 2014 | 30.12 | 30.41 | 30.05 | 30.37 | 291,157 | +0.26(+0.85%) |
Jul 22, 2014 | 30.10 | 30.21 | 30.05 | 30.12 | 113,677 | +0.01(+0.02%) |
Jul 21, 2014 | 30.05 | 30.21 | 29.91 | 30.11 | 147,386 | +0.00(+0.00%) |
Jul 18, 2014 | 29.88 | 30.18 | 29.71 | 30.11 | 159,052 | +0.38(+1.27%) |
Jul 17, 2014 | 29.95 | 30.08 | 29.66 | 29.73 | 150,367 | -0.21(-0.70%) |
Jul 16, 2014 | 30.26 | 30.26 | 29.84 | 29.94 | 364,609 | -0.14(-0.47%) |
Jul 15, 2014 | 29.97 | 30.14 | 29.89 | 30.08 | 94,302 | +0.11(+0.36%) |
Jul 14, 2014 | 30.22 | 30.28 | 29.94 | 29.98 | 102,391 | -0.04(-0.15%) |
Jul 11, 2014 | 29.82 | 30.16 | 29.77 | 30.02 | 164,437 | +0.26(+0.86%) |
Jul 10, 2014 | 29.49 | 29.91 | 29.38 | 29.77 | 163,486 | +0.01(+0.02%) |
Jul 09, 2014 | 29.73 | 29.77 | 29.54 | 29.76 | 88,636 | +0.13(+0.43%) |
Jul 08, 2014 | 29.85 | 29.93 | 29.57 | 29.63 | 265,440 | -0.22(-0.73%) |
Jul 07, 2014 | 30.04 | 30.08 | 29.80 | 29.85 | 110,111 | -0.27(-0.91%) |
Jul 03, 2014 | 29.91 | 30.12 | 30.12 | 30.12 | 83,914 | +0.22(+0.73%) |
Jul 02, 2014 | 30.30 | 30.30 | 29.87 | 29.91 | 115,840 | -0.40(-1.31%) |
Jul 01, 2014 | 30.18 | 30.72 | 30.07 | 30.30 | 361,009 | +0.26(+0.85%) |
Jun 30, 2014 | 30.06 | 30.08 | 29.95 | 30.05 | 206,652 | +0.03(+0.09%) |
Jun 27, 2014 | 29.93 | 30.09 | 29.89 | 30.02 | 188,977 | +0.06(+0.19%) |
Jun 26, 2014 | 29.94 | 30.08 | 29.68 | 29.96 | 126,595 | +0.11(+0.36%) |
Jun 25, 2014 | 29.65 | 29.93 | 29.59 | 29.85 | 123,177 | +0.10(+0.32%) |
Jun 24, 2014 | 29.82 | 30.05 | 29.75 | 29.76 | 119,165 | -0.08(-0.28%) |
Jun 23, 2014 | 29.96 | 30.10 | 29.77 | 29.84 | 161,877 | -0.12(-0.38%) |
Jun 20, 2014 | 29.99 | 30.09 | 29.84 | 29.96 | 255,656 | -0.06(-0.19%) |
Jun 19, 2014 | 30.04 | 30.14 | 29.94 | 30.01 | 112,392 | +0.05(+0.17%) |
Jun 18, 2014 | 30.02 | 30.14 | 29.82 | 29.96 | 198,727 | -0.01(-0.04%) |
Jun 17, 2014 | 29.64 | 30.13 | 29.64 | 29.98 | 334,342 | +0.33(+1.10%) |
Jun 16, 2014 | 29.83 | 29.94 | 29.60 | 29.65 | 92,801 | -0.19(-0.62%) |
Jun 13, 2014 | 29.90 | 30.00 | 29.60 | 29.84 | 102,462 | -0.02(-0.06%) |
Jun 12, 2014 | 29.70 | 29.91 | 29.68 | 29.85 | 86,042 | +0.03(+0.09%) |
Jun 11, 2014 | 29.99 | 30.07 | 29.79 | 29.83 | 88,130 | -0.25(-0.83%) |
Jun 10, 2014 | 29.99 | 30.19 | 29.99 | 30.08 | 105,106 | +0.17(+0.57%) |
Jun 06, 2014 | 29.56 | 29.93 | 29.55 | 29.91 | 189,705 | +0.43(+1.45%) |
Jun 05, 2014 | 29.63 | 29.66 | 29.32 | 29.48 | 250,282 | -0.06(-0.21%) |
Jun 04, 2014 | 29.37 | 29.68 | 29.37 | 29.54 | 108,283 | +0.10(+0.34%) |
Jun 03, 2014 | 29.66 | 29.82 | 29.39 | 29.44 | 151,572 | -0.26(-0.87%) |