Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.72 | 28.98 | 28.98 | 28.98 | 158,800 | +0.20(+0.69%) |
Aug 28, 2014 | 28.50 | 28.89 | 28.08 | 28.78 | 163,239 | +0.29(+1.02%) |
Aug 27, 2014 | 28.00 | 28.84 | 27.66 | 28.49 | 261,520 | +0.84(+3.04%) |
Aug 26, 2014 | 27.58 | 28.10 | 27.24 | 27.65 | 154,674 | +0.02(+0.07%) |
Aug 25, 2014 | 27.48 | 28.04 | 27.30 | 27.63 | 140,048 | +0.43(+1.58%) |
Aug 22, 2014 | 26.96 | 27.39 | 26.62 | 27.20 | 91,303 | +0.45(+1.68%) |
Aug 21, 2014 | 27.56 | 27.80 | 26.66 | 26.75 | 406,452 | -0.73(-2.66%) |
Aug 20, 2014 | 27.45 | 27.68 | 27.22 | 27.48 | 139,009 | -0.09(-0.33%) |
Aug 19, 2014 | 28.58 | 28.58 | 27.30 | 27.57 | 157,712 | -0.95(-3.33%) |
Aug 18, 2014 | 26.84 | 28.54 | 26.60 | 28.52 | 468,094 | +2.12(+8.03%) |
Aug 15, 2014 | 28.09 | 28.09 | 26.22 | 26.40 | 602,707 | -1.40(-5.04%) |
Aug 14, 2014 | 28.18 | 28.52 | 27.15 | 27.80 | 608,680 | -0.23(-0.82%) |
Aug 13, 2014 | 30.00 | 30.00 | 27.55 | 28.03 | 705,498 | -0.70(-2.44%) |
Aug 12, 2014 | 29.63 | 29.68 | 28.44 | 28.73 | 141,033 | -0.97(-3.27%) |
Aug 11, 2014 | 29.46 | 29.99 | 29.24 | 29.70 | 109,358 | +0.46(+1.57%) |
Aug 08, 2014 | 29.95 | 30.16 | 29.06 | 29.24 | 184,916 | -0.58(-1.95%) |
Aug 07, 2014 | 29.93 | 30.56 | 29.23 | 29.82 | 381,702 | +0.28(+0.95%) |
Aug 06, 2014 | 30.11 | 30.68 | 29.37 | 29.54 | 335,440 | -0.74(-2.44%) |
Aug 05, 2014 | 29.81 | 31.16 | 29.62 | 30.28 | 176,250 | +0.28(+0.93%) |
Aug 04, 2014 | 30.11 | 30.70 | 29.00 | 30.00 | 377,882 | +0.04(+0.13%) |
Aug 01, 2014 | 30.01 | 30.59 | 29.33 | 29.96 | 440,491 | -0.31(-1.02%) |
Jul 31, 2014 | 30.32 | 30.49 | 29.75 | 30.27 | 206,108 | +0.13(+0.43%) |
Jul 30, 2014 | 30.00 | 31.30 | 28.75 | 30.14 | 325,585 | +0.97(+3.33%) |
Jul 29, 2014 | 29.07 | 29.51 | 28.81 | 29.17 | 202,005 | +0.12(+0.41%) |
Jul 28, 2014 | 28.79 | 29.35 | 28.28 | 29.05 | 249,878 | +0.35(+1.22%) |
Jul 25, 2014 | 28.47 | 28.98 | 27.89 | 28.70 | 110,071 | +0.13(+0.46%) |
Jul 24, 2014 | 28.19 | 28.98 | 27.81 | 28.57 | 193,307 | +0.02(+0.07%) |
Jul 23, 2014 | 28.17 | 29.40 | 28.01 | 28.55 | 227,773 | +0.55(+1.96%) |
Jul 22, 2014 | 27.28 | 28.36 | 27.28 | 28.00 | 193,216 | +0.79(+2.90%) |
Jul 21, 2014 | 26.76 | 27.59 | 26.47 | 27.21 | 130,750 | +0.32(+1.19%) |
Jul 18, 2014 | 26.12 | 27.48 | 25.92 | 26.89 | 108,067 | +0.74(+2.83%) |
Jul 17, 2014 | 26.49 | 27.01 | 26.04 | 26.15 | 188,325 | -0.62(-2.32%) |
Jul 16, 2014 | 27.29 | 27.47 | 26.61 | 26.77 | 73,369 | -0.35(-1.29%) |
Jul 15, 2014 | 27.79 | 27.94 | 26.94 | 27.12 | 89,147 | -0.83(-2.97%) |
Jul 14, 2014 | 27.90 | 28.63 | 27.01 | 27.95 | 98,492 | +0.10(+0.36%) |
Jul 11, 2014 | 27.82 | 28.34 | 27.58 | 27.85 | 83,544 | -0.14(-0.50%) |
Jul 10, 2014 | 27.76 | 28.41 | 27.31 | 27.99 | 120,646 | -0.60(-2.10%) |
Jul 09, 2014 | 27.59 | 28.85 | 27.39 | 28.59 | 255,013 | +0.85(+3.06%) |
Jul 08, 2014 | 31.40 | 31.51 | 26.67 | 27.74 | 1,837,884 | -3.83(-12.13%) |
Jul 07, 2014 | 32.53 | 32.64 | 31.33 | 31.57 | 195,526 | -1.14(-3.49%) |
Jul 03, 2014 | 33.09 | 32.71 | 32.71 | 32.71 | 180,100 | -0.08(-0.24%) |
Jul 02, 2014 | 34.35 | 34.50 | 32.63 | 32.79 | 273,557 | -1.69(-4.90%) |
Jul 01, 2014 | 35.20 | 36.12 | 34.43 | 34.48 | 159,590 | -0.65(-1.85%) |
Jun 30, 2014 | 34.92 | 35.66 | 33.79 | 35.13 | 826,188 | +0.88(+2.57%) |
Jun 27, 2014 | 34.25 | 34.89 | 34.02 | 34.25 | 194,416 | +0.08(+0.23%) |
Jun 26, 2014 | 33.20 | 34.91 | 33.20 | 34.17 | 360,362 | +1.10(+3.33%) |
Jun 25, 2014 | 33.23 | 34.35 | 32.53 | 33.07 | 491,052 | -0.34(-1.02%) |
Jun 24, 2014 | 33.30 | 34.34 | 33.27 | 33.41 | 642,613 | -0.03(-0.09%) |
Jun 23, 2014 | 33.84 | 33.99 | 32.89 | 33.44 | 432,706 | -0.33(-0.98%) |
Jun 20, 2014 | 31.73 | 34.03 | 31.61 | 33.77 | 559,787 | +1.98(+6.23%) |
Jun 19, 2014 | 32.30 | 33.50 | 31.42 | 31.79 | 481,596 | -0.69(-2.12%) |
Jun 18, 2014 | 31.80 | 32.80 | 31.50 | 32.48 | 109,371 | +0.55(+1.72%) |
Jun 17, 2014 | 31.35 | 32.58 | 31.03 | 31.93 | 162,058 | +0.32(+1.01%) |
Jun 16, 2014 | 28.96 | 31.81 | 28.96 | 31.61 | 463,255 | +2.61(+9.00%) |
Jun 13, 2014 | 28.89 | 30.19 | 28.78 | 29.00 | 1,121,841 | -0.23(-0.79%) |
Jun 12, 2014 | 29.25 | 30.30 | 29.02 | 29.23 | 922,092 | -0.22(-0.75%) |
Jun 11, 2014 | 26.49 | 31.69 | 26.27 | 29.45 | 1,023,616 | +2.71(+10.13%) |
Jun 10, 2014 | 25.92 | 26.87 | 25.85 | 26.74 | 717,738 | +0.76(+2.93%) |
Jun 06, 2014 | 26.04 | 26.30 | 25.64 | 25.98 | 376,403 | +0.14(+0.56%) |
Jun 05, 2014 | 26.11 | 26.11 | 25.49 | 25.84 | 133,165 | -0.09(-0.37%) |
Jun 04, 2014 | 25.21 | 26.30 | 24.96 | 25.93 | 213,710 | +0.71(+2.82%) |
Jun 03, 2014 | 25.25 | 25.63 | 24.99 | 25.22 | 92,878 | -0.32(-1.25%) |