Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.62 | 31.21 | 31.21 | 31.21 | 205,300 | +0.52(+1.69%) |
Aug 28, 2014 | 29.72 | 30.84 | 29.67 | 30.69 | 381,157 | +0.72(+2.40%) |
Aug 27, 2014 | 29.38 | 30.39 | 29.38 | 29.97 | 710,100 | -0.35(-1.15%) |
Aug 26, 2014 | 30.00 | 30.94 | 29.77 | 30.32 | 337,037 | +0.36(+1.20%) |
Aug 25, 2014 | 29.96 | 29.96 | 29.66 | 29.96 | 131,826 | +0.14(+0.47%) |
Aug 22, 2014 | 29.50 | 29.97 | 29.40 | 29.82 | 212,563 | +0.34(+1.15%) |
Aug 21, 2014 | 29.32 | 29.61 | 29.01 | 29.48 | 173,013 | +0.15(+0.51%) |
Aug 20, 2014 | 29.28 | 29.65 | 29.11 | 29.33 | 235,968 | -0.18(-0.61%) |
Aug 19, 2014 | 29.44 | 29.81 | 29.44 | 29.51 | 308,876 | +0.04(+0.14%) |
Aug 18, 2014 | 29.24 | 29.49 | 29.16 | 29.47 | 389,094 | +0.60(+2.08%) |
Aug 15, 2014 | 29.40 | 29.63 | 28.54 | 28.87 | 203,393 | -0.21(-0.72%) |
Aug 14, 2014 | 28.68 | 29.10 | 28.35 | 29.08 | 337,528 | +0.35(+1.22%) |
Aug 13, 2014 | 28.40 | 28.81 | 28.19 | 28.73 | 294,387 | +0.36(+1.27%) |
Aug 12, 2014 | 28.75 | 29.20 | 28.20 | 28.37 | 202,320 | -0.46(-1.60%) |
Aug 11, 2014 | 28.47 | 29.18 | 28.42 | 28.83 | 145,051 | +0.37(+1.30%) |
Aug 08, 2014 | 28.06 | 28.45 | 27.77 | 28.46 | 149,241 | +0.29(+1.03%) |
Aug 07, 2014 | 28.81 | 28.99 | 28.04 | 28.17 | 159,367 | -0.61(-2.12%) |
Aug 06, 2014 | 28.39 | 28.98 | 28.39 | 28.78 | 105,594 | +0.19(+0.66%) |
Aug 05, 2014 | 28.52 | 28.72 | 28.17 | 28.59 | 164,840 | +0.02(+0.07%) |
Aug 04, 2014 | 28.20 | 28.79 | 27.81 | 28.57 | 168,826 | +0.45(+1.60%) |
Aug 01, 2014 | 28.09 | 28.35 | 27.87 | 28.12 | 157,914 | +0.00(+0.00%) |
Jul 31, 2014 | 28.62 | 28.77 | 27.96 | 28.12 | 295,576 | -0.85(-2.93%) |
Jul 30, 2014 | 29.27 | 29.56 | 28.85 | 28.97 | 176,924 | -0.25(-0.86%) |
Jul 29, 2014 | 28.95 | 29.72 | 28.64 | 29.22 | 332,190 | +0.78(+2.74%) |
Jul 28, 2014 | 28.84 | 28.98 | 28.16 | 28.44 | 187,745 | -0.41(-1.42%) |
Jul 25, 2014 | 28.67 | 29.26 | 28.61 | 28.85 | 246,711 | -0.16(-0.55%) |
Jul 24, 2014 | 29.25 | 29.32 | 28.38 | 29.01 | 346,366 | -0.30(-1.02%) |
Jul 23, 2014 | 29.85 | 29.90 | 29.25 | 29.31 | 105,280 | -0.55(-1.84%) |
Jul 22, 2014 | 29.86 | 30.07 | 29.75 | 29.86 | 145,711 | +0.20(+0.67%) |
Jul 21, 2014 | 29.25 | 29.68 | 29.13 | 29.66 | 160,366 | +0.22(+0.75%) |
Jul 18, 2014 | 28.96 | 29.57 | 28.87 | 29.44 | 146,935 | +0.47(+1.62%) |
Jul 17, 2014 | 29.00 | 29.18 | 28.87 | 28.97 | 191,885 | -0.14(-0.48%) |
Jul 16, 2014 | 29.50 | 29.68 | 28.59 | 29.11 | 207,977 | -0.21(-0.72%) |
Jul 15, 2014 | 29.78 | 30.06 | 29.28 | 29.32 | 129,553 | -0.53(-1.78%) |
Jul 14, 2014 | 29.81 | 29.86 | 29.58 | 29.85 | 133,170 | +0.48(+1.63%) |
Jul 11, 2014 | 29.51 | 29.67 | 29.16 | 29.37 | 198,104 | -0.20(-0.68%) |
Jul 10, 2014 | 29.80 | 30.10 | 29.45 | 29.57 | 189,518 | -0.64(-2.12%) |
Jul 09, 2014 | 30.78 | 31.12 | 29.92 | 30.21 | 384,381 | -0.16(-0.53%) |
Jul 08, 2014 | 30.73 | 30.73 | 30.28 | 30.37 | 178,387 | -0.51(-1.65%) |
Jul 07, 2014 | 32.31 | 32.31 | 30.56 | 30.88 | 228,263 | -1.48(-4.57%) |
Jul 03, 2014 | 31.83 | 32.36 | 32.36 | 32.36 | 91,000 | +0.54(+1.70%) |
Jul 02, 2014 | 31.97 | 32.38 | 31.71 | 31.82 | 91,577 | -0.23(-0.72%) |
Jul 01, 2014 | 31.41 | 32.33 | 31.41 | 32.05 | 177,909 | +0.74(+2.36%) |
Jun 30, 2014 | 30.50 | 31.32 | 30.12 | 31.31 | 201,953 | +0.70(+2.29%) |
Jun 27, 2014 | 30.43 | 30.96 | 30.43 | 30.61 | 395,974 | +0.00(+0.00%) |
Jun 26, 2014 | 30.56 | 30.86 | 30.36 | 30.61 | 140,619 | -0.02(-0.07%) |
Jun 25, 2014 | 29.80 | 30.66 | 29.80 | 30.63 | 165,242 | +0.62(+2.07%) |
Jun 24, 2014 | 30.21 | 30.88 | 30.00 | 30.01 | 123,182 | -0.34(-1.12%) |
Jun 23, 2014 | 30.60 | 30.70 | 29.96 | 30.35 | 162,053 | -0.16(-0.52%) |
Jun 20, 2014 | 30.67 | 30.88 | 30.34 | 30.51 | 407,720 | -0.21(-0.68%) |
Jun 19, 2014 | 30.62 | 30.83 | 30.57 | 30.72 | 153,380 | +0.09(+0.29%) |
Jun 18, 2014 | 30.86 | 30.86 | 30.47 | 30.63 | 141,065 | -0.25(-0.81%) |
Jun 17, 2014 | 30.60 | 31.21 | 30.39 | 30.88 | 146,223 | +0.12(+0.39%) |
Jun 16, 2014 | 30.70 | 30.88 | 30.42 | 30.76 | 136,498 | -0.06(-0.19%) |
Jun 13, 2014 | 31.00 | 31.34 | 30.63 | 30.82 | 67,722 | -0.08(-0.26%) |
Jun 12, 2014 | 31.44 | 31.44 | 30.81 | 30.90 | 93,058 | -0.68(-2.15%) |
Jun 11, 2014 | 31.92 | 32.23 | 31.36 | 31.58 | 158,803 | -0.66(-2.05%) |
Jun 10, 2014 | 31.90 | 32.25 | 31.76 | 32.24 | 153,294 | +0.72(+2.28%) |
Jun 06, 2014 | 30.95 | 31.44 | 30.77 | 31.52 | 216,497 | +0.69(+2.24%) |
Jun 05, 2014 | 29.31 | 30.88 | 29.17 | 30.83 | 374,122 | +1.49(+5.08%) |
Jun 04, 2014 | 28.85 | 30.01 | 28.76 | 29.34 | 243,390 | +0.34(+1.17%) |
Jun 03, 2014 | 28.00 | 29.15 | 27.77 | 29.00 | 723,023 | +1.02(+3.65%) |