Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.25 | 29.25 | 29.25 | 29.25 | 164,627 | +0.05(+0.18%) |
Aug 28, 2014 | 29.00 | 29.41 | 28.90 | 29.20 | 263,534 | +0.21(+0.72%) |
Aug 27, 2014 | 29.05 | 29.30 | 28.89 | 28.99 | 144,474 | -0.02(-0.05%) |
Aug 26, 2014 | 29.01 | 29.14 | 28.58 | 29.01 | 411,219 | +0.70(+2.47%) |
Aug 25, 2014 | 27.19 | 30.27 | 26.56 | 28.31 | 697,244 | +1.31(+4.84%) |
Aug 22, 2014 | 27.25 | 27.25 | 26.96 | 27.00 | 28,685 | -0.20(-0.74%) |
Aug 21, 2014 | 26.61 | 27.25 | 26.42 | 27.20 | 77,548 | +0.55(+2.08%) |
Aug 20, 2014 | 26.96 | 27.05 | 26.55 | 26.65 | 98,634 | -0.47(-1.73%) |
Aug 19, 2014 | 27.19 | 27.35 | 26.92 | 27.12 | 44,260 | -0.05(-0.20%) |
Aug 18, 2014 | 27.26 | 27.51 | 26.92 | 27.17 | 115,145 | +0.12(+0.43%) |
Aug 15, 2014 | 27.51 | 27.81 | 26.90 | 27.05 | 185,194 | -0.22(-0.79%) |
Aug 14, 2014 | 27.18 | 27.43 | 26.99 | 27.27 | 93,233 | +0.08(+0.28%) |
Aug 13, 2014 | 26.68 | 27.25 | 26.55 | 27.19 | 128,521 | +0.65(+2.43%) |
Aug 12, 2014 | 26.55 | 26.62 | 26.35 | 26.55 | 96,983 | -0.07(-0.26%) |
Aug 11, 2014 | 26.43 | 26.98 | 26.34 | 26.62 | 65,246 | +0.28(+1.05%) |
Aug 08, 2014 | 26.45 | 26.50 | 26.22 | 26.34 | 78,470 | -0.12(-0.46%) |
Aug 07, 2014 | 26.61 | 26.90 | 26.28 | 26.46 | 105,281 | +0.00(+0.00%) |
Aug 06, 2014 | 25.95 | 26.62 | 25.84 | 26.46 | 78,115 | +0.44(+1.68%) |
Aug 05, 2014 | 25.96 | 26.18 | 25.85 | 26.02 | 70,698 | -0.08(-0.29%) |
Aug 04, 2014 | 26.01 | 26.21 | 25.71 | 26.10 | 72,871 | +0.18(+0.68%) |
Aug 01, 2014 | 26.01 | 26.14 | 25.64 | 25.92 | 103,798 | -0.07(-0.27%) |
Jul 31, 2014 | 26.54 | 26.80 | 25.98 | 25.99 | 245,753 | -0.81(-3.01%) |
Jul 30, 2014 | 27.06 | 27.06 | 26.74 | 26.80 | 95,376 | -0.12(-0.46%) |
Jul 29, 2014 | 26.91 | 27.10 | 26.74 | 26.92 | 110,719 | +0.12(+0.43%) |
Jul 28, 2014 | 27.18 | 27.18 | 26.80 | 26.81 | 164,066 | -0.28(-1.02%) |
Jul 25, 2014 | 27.21 | 27.27 | 26.94 | 27.08 | 104,273 | -0.18(-0.68%) |
Jul 24, 2014 | 27.31 | 27.83 | 27.15 | 27.27 | 168,224 | -0.16(-0.59%) |
Jul 23, 2014 | 27.41 | 27.54 | 27.19 | 27.43 | 152,754 | +0.07(+0.25%) |
Jul 22, 2014 | 27.37 | 27.54 | 27.16 | 27.36 | 123,879 | +0.15(+0.54%) |
Jul 21, 2014 | 27.27 | 27.30 | 26.98 | 27.22 | 90,254 | -0.09(-0.34%) |
Jul 18, 2014 | 26.73 | 27.38 | 26.73 | 27.31 | 155,890 | +0.54(+2.01%) |
Jul 17, 2014 | 27.08 | 27.17 | 26.62 | 26.77 | 93,802 | -0.33(-1.22%) |
Jul 16, 2014 | 26.95 | 27.26 | 26.75 | 27.10 | 116,300 | +0.26(+0.97%) |
Jul 15, 2014 | 27.56 | 27.56 | 26.64 | 26.84 | 154,913 | -0.65(-2.36%) |
Jul 14, 2014 | 27.52 | 27.65 | 27.30 | 27.49 | 168,289 | +0.24(+0.90%) |
Jul 11, 2014 | 27.01 | 27.30 | 27.01 | 27.24 | 149,361 | +0.23(+0.85%) |
Jul 10, 2014 | 26.59 | 27.08 | 26.38 | 27.01 | 144,517 | -0.03(-0.11%) |
Jul 09, 2014 | 27.33 | 27.42 | 26.91 | 27.04 | 122,890 | -0.18(-0.67%) |
Jul 08, 2014 | 27.93 | 27.93 | 26.94 | 27.23 | 207,610 | -0.70(-2.51%) |
Jul 07, 2014 | 28.41 | 28.55 | 27.78 | 27.93 | 164,602 | -0.59(-2.08%) |
Jul 03, 2014 | 28.66 | 28.52 | 28.52 | 28.52 | 58,364 | -0.08(-0.29%) |
Jul 02, 2014 | 28.64 | 28.87 | 28.59 | 28.61 | 100,538 | -0.10(-0.35%) |
Jul 01, 2014 | 28.57 | 29.12 | 28.57 | 28.71 | 137,512 | +0.24(+0.86%) |
Jun 30, 2014 | 28.17 | 28.55 | 28.17 | 28.46 | 201,881 | +0.36(+1.28%) |
Jun 27, 2014 | 27.98 | 28.26 | 27.87 | 28.10 | 388,509 | -0.05(-0.16%) |
Jun 26, 2014 | 28.33 | 28.40 | 27.94 | 28.15 | 174,137 | -0.16(-0.57%) |
Jun 25, 2014 | 28.81 | 29.02 | 28.30 | 28.31 | 172,714 | -0.59(-2.06%) |
Jun 24, 2014 | 29.07 | 29.33 | 28.68 | 28.90 | 203,430 | -0.27(-0.91%) |
Jun 23, 2014 | 29.90 | 30.02 | 29.10 | 29.17 | 163,767 | -0.72(-2.40%) |
Jun 20, 2014 | 30.11 | 30.11 | 29.76 | 29.89 | 318,087 | -0.22(-0.73%) |
Jun 19, 2014 | 29.61 | 30.21 | 29.52 | 30.11 | 165,869 | +0.57(+1.94%) |
Jun 18, 2014 | 29.47 | 29.68 | 29.32 | 29.54 | 141,885 | +0.18(+0.62%) |
Jun 17, 2014 | 29.42 | 29.71 | 29.27 | 29.35 | 232,693 | -0.12(-0.41%) |
Jun 16, 2014 | 29.55 | 29.65 | 29.35 | 29.48 | 140,644 | -0.08(-0.28%) |
Jun 13, 2014 | 29.75 | 29.98 | 29.36 | 29.56 | 116,786 | -0.10(-0.33%) |
Jun 12, 2014 | 29.74 | 29.80 | 29.24 | 29.66 | 137,329 | -0.22(-0.74%) |
Jun 11, 2014 | 30.09 | 30.14 | 29.58 | 29.88 | 183,098 | -0.17(-0.56%) |
Jun 10, 2014 | 30.25 | 30.41 | 29.86 | 30.05 | 191,230 | +0.50(+1.68%) |
Jun 06, 2014 | 26.91 | 29.66 | 26.08 | 29.55 | 1,215,384 | +4.40(+17.49%) |
Jun 05, 2014 | 24.02 | 25.16 | 24.02 | 25.15 | 255,251 | +1.18(+4.93%) |
Jun 04, 2014 | 24.17 | 24.32 | 23.90 | 23.97 | 94,796 | -0.35(-1.44%) |
Jun 03, 2014 | 24.50 | 24.98 | 24.18 | 24.32 | 148,437 | -0.24(-0.96%) |