Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.37 | 30.69 | 30.69 | 30.69 | 167,673 | +0.30(+0.99%) |
Aug 28, 2014 | 30.48 | 30.57 | 30.36 | 30.39 | 97,041 | -0.14(-0.44%) |
Aug 27, 2014 | 30.76 | 30.85 | 30.49 | 30.52 | 160,014 | -0.24(-0.78%) |
Aug 26, 2014 | 30.69 | 30.93 | 30.69 | 30.76 | 206,179 | +0.07(+0.22%) |
Aug 25, 2014 | 30.77 | 30.99 | 30.54 | 30.69 | 129,689 | +0.02(+0.05%) |
Aug 22, 2014 | 30.37 | 30.90 | 30.37 | 30.68 | 201,837 | +0.29(+0.94%) |
Aug 21, 2014 | 30.09 | 30.48 | 29.91 | 30.39 | 138,286 | +0.20(+0.65%) |
Aug 20, 2014 | 30.37 | 30.37 | 29.94 | 30.20 | 108,543 | -0.32(-1.03%) |
Aug 19, 2014 | 30.81 | 30.99 | 30.45 | 30.51 | 118,097 | -0.29(-0.95%) |
Aug 18, 2014 | 30.40 | 30.87 | 30.40 | 30.81 | 161,926 | +0.68(+2.24%) |
Aug 15, 2014 | 30.61 | 30.61 | 29.82 | 30.13 | 296,940 | -0.23(-0.74%) |
Aug 14, 2014 | 29.76 | 30.39 | 29.76 | 30.36 | 143,673 | +0.61(+2.04%) |
Aug 13, 2014 | 29.43 | 29.86 | 29.43 | 29.75 | 328,258 | +0.35(+1.20%) |
Aug 12, 2014 | 29.46 | 29.67 | 29.25 | 29.40 | 185,017 | -0.23(-0.76%) |
Aug 11, 2014 | 29.58 | 29.90 | 29.46 | 29.62 | 264,575 | +0.17(+0.56%) |
Aug 08, 2014 | 29.41 | 29.63 | 28.87 | 29.46 | 350,801 | +0.02(+0.05%) |
Aug 07, 2014 | 29.76 | 30.15 | 29.39 | 29.44 | 432,078 | -0.34(-1.13%) |
Aug 06, 2014 | 28.96 | 29.79 | 28.96 | 29.78 | 258,198 | +0.59(+2.00%) |
Aug 05, 2014 | 28.88 | 29.28 | 28.74 | 29.19 | 173,232 | +0.20(+0.67%) |
Aug 04, 2014 | 28.53 | 29.02 | 28.27 | 29.00 | 231,677 | +0.50(+1.74%) |
Aug 01, 2014 | 28.66 | 28.82 | 28.19 | 28.50 | 371,132 | -0.13(-0.47%) |
Jul 31, 2014 | 28.91 | 29.18 | 28.44 | 28.64 | 273,731 | -0.50(-1.70%) |
Jul 30, 2014 | 29.21 | 29.34 | 28.98 | 29.13 | 182,257 | +0.16(+0.54%) |
Jul 29, 2014 | 29.13 | 29.31 | 28.89 | 28.98 | 207,007 | -0.10(-0.34%) |
Jul 28, 2014 | 29.12 | 29.28 | 28.77 | 29.07 | 239,848 | +0.02(+0.08%) |
Jul 25, 2014 | 29.04 | 29.30 | 28.84 | 29.05 | 178,341 | -0.26(-0.87%) |
Jul 24, 2014 | 29.63 | 29.77 | 29.20 | 29.31 | 145,249 | -0.32(-1.06%) |
Jul 23, 2014 | 29.28 | 29.73 | 29.25 | 29.62 | 161,922 | +0.32(+1.08%) |
Jul 22, 2014 | 29.55 | 29.66 | 29.21 | 29.31 | 181,476 | -0.08(-0.26%) |
Jul 21, 2014 | 29.87 | 29.96 | 29.27 | 29.38 | 159,716 | -0.74(-2.47%) |
Jul 18, 2014 | 29.70 | 30.25 | 29.61 | 30.12 | 204,937 | +0.35(+1.18%) |
Jul 17, 2014 | 29.79 | 30.20 | 29.58 | 29.77 | 365,434 | -0.24(-0.80%) |
Jul 16, 2014 | 30.58 | 30.58 | 29.86 | 30.01 | 343,450 | -0.38(-1.23%) |
Jul 15, 2014 | 31.20 | 31.38 | 30.36 | 30.39 | 250,255 | -0.83(-2.67%) |
Jul 14, 2014 | 31.23 | 31.25 | 30.86 | 31.22 | 166,974 | +0.26(+0.82%) |
Jul 11, 2014 | 31.30 | 31.51 | 30.72 | 30.96 | 158,897 | -0.38(-1.22%) |
Jul 10, 2014 | 31.08 | 31.80 | 30.88 | 31.35 | 190,602 | -0.17(-0.52%) |
Jul 09, 2014 | 30.13 | 31.56 | 29.98 | 31.51 | 302,823 | +2.03(+6.90%) |
Jul 08, 2014 | 29.54 | 29.64 | 29.01 | 29.48 | 397,356 | -0.12(-0.41%) |
Jul 07, 2014 | 30.57 | 30.57 | 29.57 | 29.60 | 244,235 | -1.01(-3.31%) |
Jul 03, 2014 | 30.93 | 30.61 | 30.61 | 30.61 | 119,024 | -0.28(-0.90%) |
Jul 02, 2014 | 31.23 | 31.53 | 30.75 | 30.89 | 292,056 | -0.42(-1.34%) |
Jul 01, 2014 | 31.14 | 31.63 | 31.10 | 31.31 | 533,675 | +0.21(+0.68%) |
Jun 30, 2014 | 30.15 | 31.14 | 30.12 | 31.10 | 380,213 | +0.86(+2.83%) |
Jun 27, 2014 | 30.20 | 30.58 | 30.01 | 30.24 | 819,427 | -0.13(-0.42%) |
Jun 26, 2014 | 30.54 | 30.54 | 30.17 | 30.37 | 142,918 | -0.16(-0.52%) |
Jun 25, 2014 | 30.21 | 30.78 | 30.21 | 30.53 | 229,006 | +0.11(+0.35%) |
Jun 24, 2014 | 30.90 | 31.17 | 30.41 | 30.42 | 198,948 | -0.64(-2.05%) |
Jun 23, 2014 | 31.05 | 31.16 | 30.85 | 31.06 | 196,502 | -0.07(-0.22%) |
Jun 20, 2014 | 30.84 | 31.20 | 30.38 | 31.13 | 457,043 | +0.38(+1.22%) |
Jun 19, 2014 | 30.69 | 30.78 | 30.47 | 30.75 | 153,987 | +0.01(+0.02%) |
Jun 18, 2014 | 30.87 | 30.97 | 30.19 | 30.75 | 248,463 | -0.13(-0.41%) |
Jun 17, 2014 | 30.39 | 31.05 | 30.29 | 30.87 | 318,869 | +0.46(+1.50%) |
Jun 16, 2014 | 30.20 | 30.45 | 29.88 | 30.42 | 174,256 | +0.07(+0.22%) |
Jun 13, 2014 | 30.23 | 30.44 | 29.86 | 30.35 | 139,664 | +0.13(+0.42%) |
Jun 12, 2014 | 30.45 | 30.49 | 30.10 | 30.22 | 156,449 | -0.38(-1.25%) |
Jun 11, 2014 | 31.09 | 31.17 | 30.39 | 30.60 | 307,827 | -0.50(-1.59%) |
Jun 10, 2014 | 32.39 | 32.40 | 30.83 | 31.10 | 284,039 | +0.73(+2.40%) |
Jun 06, 2014 | 30.21 | 30.51 | 29.88 | 30.37 | 188,968 | +0.33(+1.10%) |
Jun 05, 2014 | 29.41 | 30.06 | 29.10 | 30.04 | 165,220 | +0.67(+2.27%) |
Jun 04, 2014 | 29.53 | 29.72 | 29.13 | 29.37 | 205,521 | -0.29(-0.99%) |
Jun 03, 2014 | 28.41 | 29.82 | 28.31 | 29.67 | 289,866 | +1.42(+5.02%) |