Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.02 | 30.94 | 30.94 | 30.94 | 1,165,800 | -0.07(-0.23%) |
Aug 28, 2014 | 31.22 | 31.58 | 30.80 | 31.01 | 2,264,248 | -0.43(-1.37%) |
Aug 27, 2014 | 31.07 | 31.74 | 30.85 | 31.44 | 3,174,872 | +0.45(+1.45%) |
Aug 26, 2014 | 32.44 | 32.67 | 30.31 | 30.99 | 8,501,973 | +2.62(+9.24%) |
Aug 25, 2014 | 28.54 | 28.64 | 27.88 | 28.37 | 2,662,729 | -0.03(-0.11%) |
Aug 22, 2014 | 28.44 | 28.70 | 27.73 | 28.40 | 1,614,981 | +0.16(+0.57%) |
Aug 21, 2014 | 28.29 | 28.43 | 27.99 | 28.24 | 1,502,862 | +0.03(+0.11%) |
Aug 20, 2014 | 28.13 | 28.43 | 27.93 | 28.21 | 1,309,064 | -0.12(-0.42%) |
Aug 19, 2014 | 27.51 | 28.56 | 27.51 | 28.33 | 1,763,769 | +1.02(+3.73%) |
Aug 18, 2014 | 27.00 | 27.53 | 26.98 | 27.31 | 1,861,621 | +0.56(+2.09%) |
Aug 15, 2014 | 27.59 | 27.59 | 26.59 | 26.75 | 1,586,032 | -0.72(-2.62%) |
Aug 14, 2014 | 27.76 | 28.00 | 27.35 | 27.47 | 1,369,948 | -0.13(-0.47%) |
Aug 13, 2014 | 27.38 | 27.71 | 26.92 | 27.60 | 870,225 | +0.24(+0.88%) |
Aug 12, 2014 | 27.50 | 27.52 | 26.88 | 27.36 | 900,936 | -0.10(-0.36%) |
Aug 11, 2014 | 27.80 | 27.88 | 27.37 | 27.46 | 1,051,893 | -0.21(-0.76%) |
Aug 08, 2014 | 27.00 | 27.62 | 27.00 | 27.67 | 1,049,023 | +0.85(+3.17%) |
Aug 07, 2014 | 27.51 | 27.62 | 26.79 | 26.82 | 740,442 | -0.58(-2.12%) |
Aug 06, 2014 | 27.31 | 27.56 | 27.23 | 27.40 | 775,673 | +0.04(+0.15%) |
Aug 05, 2014 | 27.10 | 27.49 | 26.94 | 27.36 | 974,537 | +0.07(+0.26%) |
Aug 04, 2014 | 27.01 | 27.45 | 26.64 | 27.29 | 1,556,698 | +0.81(+3.06%) |
Aug 01, 2014 | 26.73 | 27.15 | 26.25 | 26.48 | 1,168,337 | -0.11(-0.41%) |
Jul 31, 2014 | 26.44 | 26.98 | 26.19 | 26.59 | 1,795,259 | -0.03(-0.11%) |
Jul 30, 2014 | 26.36 | 26.67 | 26.24 | 26.62 | 1,756,533 | +0.41(+1.56%) |
Jul 29, 2014 | 26.40 | 26.67 | 26.18 | 26.21 | 1,521,558 | -0.13(-0.49%) |
Jul 28, 2014 | 26.34 | 26.70 | 25.76 | 26.34 | 2,559,283 | -0.82(-3.02%) |
Jul 25, 2014 | 27.57 | 27.65 | 27.12 | 27.16 | 675,659 | -0.41(-1.49%) |
Jul 24, 2014 | 27.62 | 28.00 | 27.48 | 27.57 | 1,056,005 | +0.08(+0.29%) |
Jul 23, 2014 | 27.68 | 27.85 | 27.45 | 27.49 | 1,148,133 | -0.17(-0.61%) |
Jul 22, 2014 | 27.61 | 27.79 | 27.58 | 27.66 | 1,232,810 | +0.01(+0.04%) |
Jul 21, 2014 | 27.51 | 27.67 | 27.44 | 27.65 | 894,172 | -0.01(-0.04%) |
Jul 18, 2014 | 27.19 | 27.70 | 27.11 | 27.66 | 1,313,314 | +0.71(+2.63%) |
Jul 17, 2014 | 26.64 | 27.18 | 26.63 | 26.95 | 991,742 | +0.20(+0.75%) |
Jul 16, 2014 | 27.28 | 27.32 | 26.54 | 26.75 | 1,759,878 | -0.54(-1.98%) |
Jul 15, 2014 | 27.46 | 27.59 | 27.27 | 27.29 | 952,606 | -0.11(-0.40%) |
Jul 14, 2014 | 27.76 | 27.76 | 27.25 | 27.40 | 1,131,773 | -0.21(-0.76%) |
Jul 11, 2014 | 27.20 | 27.77 | 27.20 | 27.61 | 865,944 | +0.05(+0.18%) |
Jul 10, 2014 | 27.52 | 27.77 | 27.31 | 27.56 | 1,333,016 | -0.44(-1.57%) |
Jul 09, 2014 | 27.95 | 28.19 | 27.51 | 28.00 | 1,065,273 | +0.12(+0.43%) |
Jul 08, 2014 | 28.26 | 28.30 | 27.75 | 27.88 | 1,151,386 | -0.38(-1.34%) |
Jul 07, 2014 | 28.55 | 28.73 | 28.17 | 28.26 | 1,022,216 | -0.40(-1.40%) |
Jul 03, 2014 | 27.85 | 28.66 | 28.66 | 28.66 | 1,512,700 | +0.98(+3.54%) |
Jul 02, 2014 | 28.07 | 28.27 | 27.57 | 27.68 | 1,258,424 | -0.38(-1.35%) |
Jul 01, 2014 | 28.06 | 28.29 | 27.89 | 28.06 | 1,176,768 | +0.12(+0.43%) |
Jun 30, 2014 | 27.99 | 28.16 | 27.82 | 27.94 | 1,281,024 | +0.05(+0.18%) |
Jun 27, 2014 | 27.75 | 28.16 | 27.59 | 27.89 | 2,603,972 | +0.29(+1.05%) |
Jun 26, 2014 | 27.74 | 27.95 | 27.52 | 27.60 | 1,844,519 | -0.12(-0.43%) |
Jun 25, 2014 | 27.81 | 27.97 | 27.60 | 27.72 | 1,804,288 | -0.28(-1.00%) |
Jun 24, 2014 | 27.92 | 28.36 | 27.74 | 28.00 | 1,977,705 | +0.00(+0.00%) |
Jun 23, 2014 | 27.84 | 28.21 | 27.64 | 28.00 | 1,369,518 | +0.36(+1.30%) |
Jun 20, 2014 | 27.83 | 27.95 | 27.50 | 27.64 | 1,683,754 | -0.19(-0.68%) |
Jun 19, 2014 | 28.17 | 28.28 | 27.74 | 27.83 | 1,579,760 | -0.35(-1.24%) |
Jun 18, 2014 | 28.25 | 28.40 | 27.85 | 28.18 | 1,424,057 | -0.04(-0.14%) |
Jun 17, 2014 | 28.10 | 28.33 | 27.86 | 28.22 | 2,580,448 | +0.84(+3.07%) |
Jun 16, 2014 | 27.22 | 27.47 | 27.20 | 27.38 | 1,615,483 | +0.06(+0.22%) |
Jun 13, 2014 | 27.09 | 27.36 | 26.85 | 27.32 | 1,210,127 | +0.24(+0.89%) |
Jun 12, 2014 | 27.28 | 27.48 | 27.06 | 27.08 | 2,052,490 | -0.39(-1.42%) |
Jun 11, 2014 | 27.40 | 27.83 | 27.10 | 27.47 | 1,461,850 | -0.07(-0.25%) |
Jun 10, 2014 | 27.56 | 27.81 | 27.40 | 27.54 | 2,207,476 | +0.54(+2.00%) |
Jun 06, 2014 | 26.60 | 27.31 | 26.60 | 27.00 | 3,025,592 | +0.72(+2.74%) |
Jun 05, 2014 | 25.92 | 26.49 | 25.70 | 26.28 | 3,659,506 | +0.42(+1.62%) |
Jun 04, 2014 | 25.60 | 26.02 | 25.48 | 25.86 | 3,228,203 | +0.06(+0.23%) |
Jun 03, 2014 | 25.10 | 25.88 | 25.08 | 25.80 | 3,652,497 | +0.56(+2.22%) |