Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.76 | 29.72 | 29.72 | 29.72 | 263,958 | +0.08(+0.27%) |
Aug 28, 2014 | 29.92 | 29.92 | 29.51 | 29.63 | 413,182 | -0.38(-1.26%) |
Aug 27, 2014 | 30.28 | 30.40 | 29.90 | 30.01 | 343,997 | -0.10(-0.33%) |
Aug 26, 2014 | 30.05 | 30.28 | 29.89 | 30.11 | 528,582 | +0.22(+0.72%) |
Aug 25, 2014 | 29.98 | 30.20 | 29.90 | 29.90 | 309,103 | +0.11(+0.36%) |
Aug 22, 2014 | 29.81 | 29.86 | 29.72 | 29.79 | 231,546 | -0.04(-0.12%) |
Aug 21, 2014 | 29.63 | 29.84 | 29.41 | 29.82 | 373,988 | +0.27(+0.92%) |
Aug 20, 2014 | 29.63 | 29.64 | 29.44 | 29.55 | 252,076 | -0.09(-0.30%) |
Aug 19, 2014 | 29.55 | 29.64 | 29.44 | 29.64 | 400,469 | +0.28(+0.95%) |
Aug 18, 2014 | 29.06 | 29.46 | 28.90 | 29.36 | 643,912 | +0.56(+1.93%) |
Aug 15, 2014 | 28.82 | 28.99 | 28.54 | 28.81 | 410,834 | +0.12(+0.41%) |
Aug 14, 2014 | 28.58 | 28.71 | 28.47 | 28.69 | 294,330 | +0.27(+0.95%) |
Aug 13, 2014 | 28.19 | 28.56 | 28.05 | 28.42 | 379,851 | +0.33(+1.18%) |
Aug 12, 2014 | 27.85 | 28.27 | 27.85 | 28.09 | 434,050 | +0.21(+0.74%) |
Aug 11, 2014 | 27.84 | 28.20 | 27.71 | 27.88 | 665,691 | +0.17(+0.62%) |
Aug 08, 2014 | 27.56 | 27.76 | 27.44 | 27.71 | 202,879 | +0.19(+0.69%) |
Aug 07, 2014 | 28.04 | 28.15 | 27.48 | 27.52 | 362,258 | -0.42(-1.51%) |
Aug 06, 2014 | 27.70 | 28.20 | 27.34 | 27.94 | 600,545 | +0.08(+0.29%) |
Aug 05, 2014 | 27.42 | 27.94 | 27.19 | 27.86 | 908,518 | +0.25(+0.91%) |
Aug 04, 2014 | 27.83 | 28.02 | 27.49 | 27.61 | 750,390 | -0.22(-0.77%) |
Aug 01, 2014 | 27.76 | 27.93 | 27.47 | 27.83 | 569,255 | +0.08(+0.29%) |
Jul 31, 2014 | 28.01 | 28.70 | 27.40 | 27.75 | 794,296 | -0.35(-1.25%) |
Jul 30, 2014 | 28.02 | 28.16 | 27.86 | 28.10 | 642,207 | +0.14(+0.51%) |
Jul 29, 2014 | 27.85 | 28.22 | 27.85 | 27.95 | 456,649 | +0.11(+0.39%) |
Jul 28, 2014 | 27.84 | 27.93 | 27.51 | 27.84 | 394,607 | -0.01(-0.03%) |
Jul 25, 2014 | 28.11 | 28.11 | 27.77 | 27.85 | 186,114 | -0.30(-1.05%) |
Jul 24, 2014 | 28.04 | 28.44 | 27.93 | 28.15 | 671,650 | +0.14(+0.51%) |
Jul 23, 2014 | 28.03 | 28.14 | 27.89 | 28.01 | 190,966 | +0.01(+0.03%) |
Jul 22, 2014 | 28.10 | 28.26 | 27.88 | 28.00 | 293,188 | +0.05(+0.19%) |
Jul 21, 2014 | 27.94 | 28.07 | 27.72 | 27.94 | 262,325 | -0.15(-0.53%) |
Jul 18, 2014 | 28.11 | 28.16 | 27.94 | 28.09 | 337,163 | +0.06(+0.21%) |
Jul 17, 2014 | 28.06 | 28.46 | 27.93 | 28.03 | 526,635 | -0.13(-0.45%) |
Jul 16, 2014 | 28.01 | 28.35 | 27.88 | 28.16 | 814,175 | +0.16(+0.58%) |
Jul 15, 2014 | 28.25 | 28.37 | 27.75 | 28.00 | 609,494 | -0.30(-1.05%) |
Jul 14, 2014 | 28.43 | 28.65 | 28.24 | 28.29 | 494,887 | +0.02(+0.06%) |
Jul 11, 2014 | 28.62 | 28.69 | 28.25 | 28.28 | 479,050 | -0.37(-1.29%) |
Jul 10, 2014 | 28.45 | 28.71 | 28.38 | 28.64 | 853,489 | -0.10(-0.36%) |
Jul 09, 2014 | 28.50 | 28.84 | 28.46 | 28.75 | 1,044,063 | +0.27(+0.96%) |
Jul 08, 2014 | 28.31 | 28.64 | 28.03 | 28.47 | 1,072,030 | +0.13(+0.44%) |
Jul 07, 2014 | 28.59 | 28.81 | 28.11 | 28.35 | 1,496,426 | -0.84(-2.89%) |
Jul 03, 2014 | 29.24 | 29.19 | 29.19 | 29.19 | 1,018,678 | +0.13(+0.46%) |
Jul 02, 2014 | 28.85 | 29.20 | 28.77 | 29.06 | 586,726 | +0.27(+0.94%) |
Jul 01, 2014 | 28.69 | 28.99 | 28.62 | 28.79 | 884,203 | +0.15(+0.53%) |
Jun 30, 2014 | 28.56 | 28.89 | 28.49 | 28.64 | 910,824 | +0.18(+0.63%) |
Jun 27, 2014 | 28.76 | 28.86 | 28.37 | 28.46 | 5,839,699 | -0.33(-1.15%) |
Jun 26, 2014 | 29.01 | 29.11 | 28.64 | 28.79 | 699,247 | -0.15(-0.53%) |
Jun 25, 2014 | 28.43 | 28.97 | 28.21 | 28.94 | 839,328 | +0.41(+1.45%) |
Jun 24, 2014 | 28.70 | 28.80 | 28.43 | 28.53 | 856,948 | -0.20(-0.69%) |
Jun 23, 2014 | 28.77 | 28.99 | 28.60 | 28.73 | 850,856 | -0.11(-0.37%) |
Jun 20, 2014 | 28.56 | 28.90 | 28.40 | 28.83 | 1,389,505 | +0.31(+1.10%) |
Jun 19, 2014 | 28.29 | 28.55 | 28.21 | 28.52 | 927,518 | +0.39(+1.37%) |
Jun 18, 2014 | 28.06 | 28.43 | 28.04 | 28.13 | 702,252 | -0.01(-0.03%) |
Jun 17, 2014 | 27.59 | 28.19 | 27.53 | 28.14 | 1,681,202 | +0.55(+1.99%) |
Jun 16, 2014 | 27.29 | 27.67 | 27.28 | 27.59 | 1,726,028 | +0.20(+0.72%) |
Jun 13, 2014 | 27.45 | 27.55 | 27.29 | 27.40 | 604,462 | +0.18(+0.66%) |
Jun 12, 2014 | 27.32 | 27.42 | 27.14 | 27.22 | 348,565 | -0.14(-0.53%) |
Jun 11, 2014 | 27.29 | 27.49 | 27.23 | 27.36 | 266,538 | +0.00(+0.00%) |
Jun 10, 2014 | 27.25 | 27.55 | 27.17 | 27.36 | 812,553 | +0.35(+1.30%) |
Jun 06, 2014 | 27.04 | 27.14 | 26.71 | 27.01 | 634,265 | +0.08(+0.30%) |
Jun 05, 2014 | 26.87 | 26.95 | 26.68 | 26.93 | 768,653 | +0.19(+0.71%) |
Jun 04, 2014 | 26.56 | 26.80 | 26.53 | 26.74 | 699,547 | +0.18(+0.68%) |
Jun 03, 2014 | 26.34 | 26.73 | 26.33 | 26.56 | 639,498 | +0.07(+0.27%) |