Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.59 | 27.09 | 27.09 | 27.09 | 1,200 | +0.05(+0.18%) |
Aug 28, 2014 | 26.76 | 27.66 | 26.76 | 27.04 | 1,073 | -0.52(-1.89%) |
Aug 27, 2014 | 27.61 | 27.61 | 27.56 | 27.56 | 725 | -0.85(-2.99%) |
Aug 26, 2014 | 27.92 | 28.41 | 27.90 | 28.41 | 3,983 | +0.49(+1.76%) |
Aug 25, 2014 | 28.43 | 28.43 | 27.29 | 27.92 | 2,078 | +0.64(+2.35%) |
Aug 22, 2014 | 27.08 | 27.28 | 27.08 | 27.28 | 1,519 | +0.11(+0.40%) |
Aug 21, 2014 | 27.84 | 27.84 | 27.17 | 27.17 | 1,366 | -0.45(-1.63%) |
Aug 20, 2014 | 27.58 | 27.62 | 27.34 | 27.62 | 1,174 | -0.19(-0.68%) |
Aug 19, 2014 | 27.63 | 28.45 | 27.17 | 27.81 | 4,243 | +0.19(+0.69%) |
Aug 18, 2014 | 27.14 | 27.66 | 26.53 | 27.62 | 2,481 | +0.78(+2.91%) |
Aug 15, 2014 | 27.76 | 27.76 | 26.84 | 26.84 | 6,397 | -0.61(-2.22%) |
Aug 14, 2014 | 27.50 | 27.50 | 27.45 | 27.45 | 1,154 | -0.24(-0.87%) |
Aug 13, 2014 | 27.52 | 28.12 | 27.11 | 27.69 | 5,691 | -0.33(-1.18%) |
Aug 12, 2014 | 29.93 | 29.93 | 28.01 | 28.02 | 2,028 | -0.59(-2.06%) |
Aug 11, 2014 | 28.36 | 28.62 | 28.21 | 28.61 | 3,716 | +0.07(+0.25%) |
Aug 08, 2014 | 28.06 | 28.21 | 27.25 | 28.54 | 11,640 | +0.18(+0.63%) |
Aug 07, 2014 | 27.43 | 28.80 | 27.43 | 28.36 | 2,236 | +0.63(+2.27%) |
Aug 06, 2014 | 27.40 | 27.89 | 26.59 | 27.73 | 2,960 | +0.21(+0.76%) |
Aug 05, 2014 | 27.55 | 27.56 | 26.44 | 27.52 | 3,049 | +0.40(+1.47%) |
Aug 04, 2014 | 26.61 | 27.96 | 26.61 | 27.12 | 6,890 | -0.13(-0.48%) |
Aug 01, 2014 | 28.96 | 28.96 | 26.65 | 27.25 | 7,325 | -0.74(-2.64%) |
Jul 31, 2014 | 29.00 | 29.44 | 27.65 | 27.99 | 8,937 | -1.59(-5.38%) |
Jul 30, 2014 | 30.07 | 30.21 | 29.11 | 29.58 | 5,936 | -0.78(-2.57%) |
Jul 29, 2014 | 30.50 | 30.63 | 30.09 | 30.36 | 4,064 | -0.15(-0.49%) |
Jul 28, 2014 | 31.17 | 31.86 | 30.33 | 30.51 | 6,710 | -0.45(-1.45%) |
Jul 25, 2014 | 31.55 | 31.94 | 30.59 | 30.96 | 6,421 | -0.42(-1.34%) |
Jul 24, 2014 | 32.24 | 32.24 | 30.76 | 31.38 | 2,834 | -0.43(-1.35%) |
Jul 23, 2014 | 31.41 | 32.24 | 31.40 | 31.81 | 5,270 | +0.26(+0.82%) |
Jul 22, 2014 | 31.05 | 31.59 | 30.97 | 31.55 | 3,558 | +0.77(+2.50%) |
Jul 21, 2014 | 30.94 | 31.62 | 30.65 | 30.78 | 6,355 | -0.36(-1.16%) |
Jul 18, 2014 | 30.88 | 31.20 | 30.50 | 31.14 | 7,709 | +0.03(+0.10%) |
Jul 17, 2014 | 30.97 | 31.36 | 30.84 | 31.11 | 4,358 | +0.06(+0.19%) |
Jul 16, 2014 | 31.61 | 31.62 | 31.02 | 31.05 | 5,261 | -0.55(-1.74%) |
Jul 15, 2014 | 31.39 | 31.95 | 31.39 | 31.60 | 5,002 | +0.29(+0.93%) |
Jul 14, 2014 | 30.44 | 31.96 | 30.44 | 31.31 | 7,036 | +0.59(+1.92%) |
Jul 11, 2014 | 31.07 | 31.99 | 30.72 | 30.72 | 5,581 | -0.08(-0.26%) |
Jul 10, 2014 | 30.83 | 31.39 | 30.39 | 30.80 | 9,115 | -0.17(-0.55%) |
Jul 09, 2014 | 31.36 | 31.51 | 30.87 | 30.97 | 5,766 | -0.16(-0.51%) |
Jul 08, 2014 | 31.72 | 32.80 | 30.64 | 31.13 | 18,971 | -0.80(-2.51%) |
Jul 07, 2014 | 32.30 | 32.77 | 31.42 | 31.93 | 12,106 | -0.23(-0.72%) |
Jul 03, 2014 | 32.45 | 32.16 | 32.16 | 32.16 | 2,800 | -0.16(-0.50%) |
Jul 02, 2014 | 31.78 | 32.80 | 31.60 | 32.32 | 29,042 | +0.10(+0.31%) |
Jul 01, 2014 | 31.27 | 32.46 | 31.23 | 32.22 | 27,835 | +1.02(+3.27%) |
Jun 30, 2014 | 33.29 | 33.49 | 30.65 | 31.20 | 50,386 | -1.76(-5.34%) |
Jun 27, 2014 | 34.80 | 35.50 | 32.96 | 32.96 | 189,568 | -2.16(-6.15%) |
Jun 26, 2014 | 35.79 | 35.79 | 34.68 | 35.12 | 18,386 | -0.32(-0.90%) |
Jun 25, 2014 | 34.27 | 36.00 | 34.27 | 35.44 | 12,754 | +0.19(+0.54%) |
Jun 24, 2014 | 34.92 | 36.10 | 34.64 | 35.25 | 18,826 | +0.50(+1.44%) |
Jun 23, 2014 | 34.85 | 34.95 | 34.23 | 34.75 | 14,686 | +0.00(+0.00%) |
Jun 20, 2014 | 34.36 | 34.75 | 33.36 | 34.75 | 21,830 | +0.58(+1.70%) |
Jun 19, 2014 | 34.42 | 34.99 | 33.32 | 34.17 | 15,378 | -0.63(-1.81%) |
Jun 18, 2014 | 33.51 | 35.47 | 33.51 | 34.80 | 15,275 | +0.00(+0.00%) |
Jun 17, 2014 | 34.21 | 35.84 | 34.04 | 34.80 | 14,674 | -0.22(-0.63%) |
Jun 16, 2014 | 35.20 | 35.53 | 34.14 | 35.02 | 18,361 | +0.02(+0.06%) |
Jun 13, 2014 | 34.58 | 35.35 | 34.33 | 35.00 | 6,828 | -0.34(-0.96%) |
Jun 12, 2014 | 34.99 | 35.79 | 34.16 | 35.34 | 6,757 | +0.06(+0.17%) |
Jun 11, 2014 | 34.89 | 35.28 | 34.53 | 35.28 | 1,685 | -0.48(-1.34%) |
Jun 10, 2014 | 35.77 | 35.99 | 35.30 | 35.76 | 2,771 | +0.12(+0.34%) |
Jun 06, 2014 | 35.30 | 36.05 | 35.04 | 35.64 | 6,479 | -0.18(-0.50%) |
Jun 05, 2014 | 34.44 | 35.99 | 34.30 | 35.82 | 7,435 | +1.82(+5.35%) |
Jun 04, 2014 | 32.19 | 34.79 | 32.19 | 34.00 | 8,398 | +1.22(+3.72%) |
Jun 03, 2014 | 31.59 | 33.00 | 31.53 | 32.78 | 5,425 | +0.58(+1.80%) |