Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.70 | 28.68 | 28.68 | 28.68 | 347,733 | +0.11(+0.38%) |
Aug 28, 2014 | 28.41 | 28.66 | 28.24 | 28.57 | 520,107 | +0.00(+0.00%) |
Aug 27, 2014 | 28.98 | 28.99 | 28.54 | 28.57 | 443,528 | -0.36(-1.25%) |
Aug 26, 2014 | 28.75 | 28.98 | 28.63 | 28.93 | 410,153 | +0.15(+0.52%) |
Aug 25, 2014 | 28.91 | 28.91 | 28.55 | 28.78 | 394,362 | +0.09(+0.30%) |
Aug 22, 2014 | 28.45 | 28.93 | 28.23 | 28.70 | 614,744 | +0.16(+0.56%) |
Aug 21, 2014 | 28.14 | 28.53 | 27.98 | 28.54 | 534,567 | +0.40(+1.41%) |
Aug 20, 2014 | 28.03 | 28.15 | 27.77 | 28.14 | 1,079,870 | +0.13(+0.48%) |
Aug 19, 2014 | 27.76 | 28.04 | 27.76 | 28.01 | 517,755 | +0.34(+1.22%) |
Aug 18, 2014 | 27.47 | 27.76 | 27.47 | 27.67 | 598,829 | +0.34(+1.25%) |
Aug 15, 2014 | 27.74 | 27.84 | 27.27 | 27.33 | 931,910 | -0.28(-1.02%) |
Aug 14, 2014 | 27.65 | 27.87 | 27.54 | 27.61 | 365,306 | +0.01(+0.05%) |
Aug 13, 2014 | 27.25 | 27.60 | 27.14 | 27.59 | 427,718 | +0.44(+1.63%) |
Aug 12, 2014 | 27.23 | 27.41 | 27.02 | 27.15 | 422,192 | -0.20(-0.72%) |
Aug 11, 2014 | 27.31 | 27.57 | 27.12 | 27.35 | 410,068 | +0.18(+0.68%) |
Aug 08, 2014 | 27.05 | 27.12 | 26.85 | 27.17 | 719,263 | +0.21(+0.78%) |
Aug 07, 2014 | 27.29 | 27.29 | 26.85 | 26.95 | 470,015 | -0.25(-0.92%) |
Aug 06, 2014 | 27.26 | 27.47 | 27.19 | 27.21 | 581,550 | -0.12(-0.45%) |
Aug 05, 2014 | 27.08 | 27.45 | 27.08 | 27.33 | 823,650 | -0.03(-0.12%) |
Aug 04, 2014 | 27.72 | 27.73 | 27.26 | 27.36 | 675,249 | -0.20(-0.74%) |
Aug 01, 2014 | 28.23 | 28.55 | 27.31 | 27.57 | 1,255,376 | -0.75(-2.66%) |
Jul 31, 2014 | 28.61 | 28.84 | 28.21 | 28.32 | 1,149,583 | -0.58(-2.00%) |
Jul 30, 2014 | 28.45 | 28.95 | 28.45 | 28.90 | 938,379 | +0.57(+2.00%) |
Jul 29, 2014 | 28.19 | 28.48 | 28.16 | 28.33 | 891,494 | +0.13(+0.45%) |
Jul 28, 2014 | 28.11 | 28.21 | 27.97 | 28.21 | 1,069,858 | +0.03(+0.12%) |
Jul 25, 2014 | 28.12 | 28.33 | 28.08 | 28.17 | 632,924 | -0.04(-0.14%) |
Jul 24, 2014 | 27.87 | 28.34 | 27.80 | 28.21 | 716,896 | +0.41(+1.47%) |
Jul 23, 2014 | 28.14 | 28.14 | 27.72 | 27.80 | 884,886 | -0.19(-0.68%) |
Jul 22, 2014 | 28.13 | 28.52 | 27.61 | 27.99 | 853,150 | +0.09(+0.32%) |
Jul 21, 2014 | 27.93 | 28.07 | 27.69 | 27.91 | 426,984 | -0.22(-0.80%) |
Jul 18, 2014 | 27.85 | 28.26 | 27.77 | 28.13 | 618,477 | +0.39(+1.42%) |
Jul 17, 2014 | 28.40 | 28.40 | 27.68 | 27.74 | 621,031 | -0.78(-2.74%) |
Jul 16, 2014 | 29.12 | 29.22 | 28.40 | 28.52 | 1,185,253 | -0.52(-1.78%) |
Jul 15, 2014 | 28.84 | 29.10 | 28.68 | 29.03 | 581,401 | +0.27(+0.92%) |
Jul 14, 2014 | 28.94 | 29.07 | 28.68 | 28.77 | 677,388 | +0.10(+0.36%) |
Jul 11, 2014 | 28.59 | 28.76 | 28.43 | 28.67 | 590,407 | -0.01(-0.02%) |
Jul 10, 2014 | 28.52 | 28.91 | 28.31 | 28.67 | 776,193 | -0.25(-0.87%) |
Jul 09, 2014 | 28.97 | 29.15 | 28.84 | 28.93 | 460,496 | +0.14(+0.47%) |
Jul 08, 2014 | 29.20 | 29.32 | 28.71 | 28.79 | 885,483 | -0.46(-1.56%) |
Jul 07, 2014 | 29.45 | 29.56 | 29.20 | 29.25 | 503,753 | -0.39(-1.31%) |
Jul 03, 2014 | 29.36 | 29.63 | 29.63 | 29.63 | 322,374 | +0.41(+1.42%) |
Jul 02, 2014 | 29.31 | 29.57 | 29.13 | 29.22 | 679,244 | -0.16(-0.56%) |
Jul 01, 2014 | 29.25 | 29.76 | 29.17 | 29.38 | 1,439,384 | +0.04(+0.14%) |
Jun 30, 2014 | 28.79 | 29.37 | 28.62 | 29.34 | 1,414,690 | +0.58(+2.03%) |
Jun 27, 2014 | 28.75 | 29.00 | 28.62 | 28.76 | 15,532,865 | -0.26(-0.89%) |
Jun 26, 2014 | 28.92 | 29.15 | 28.52 | 29.01 | 858,699 | +0.05(+0.19%) |
Jun 25, 2014 | 28.68 | 29.05 | 28.18 | 28.96 | 1,367,027 | +0.14(+0.50%) |
Jun 24, 2014 | 29.54 | 29.74 | 28.76 | 28.82 | 1,615,049 | -0.63(-2.15%) |
Jun 23, 2014 | 30.24 | 30.35 | 29.41 | 29.45 | 1,579,768 | -0.64(-2.12%) |
Jun 20, 2014 | 30.00 | 30.34 | 29.75 | 30.09 | 6,267,659 | +0.35(+1.18%) |
Jun 19, 2014 | 29.99 | 29.99 | 29.61 | 29.74 | 875,524 | -0.22(-0.74%) |
Jun 18, 2014 | 29.90 | 30.09 | 29.63 | 29.96 | 1,229,720 | +0.05(+0.16%) |
Jun 17, 2014 | 29.40 | 30.33 | 29.40 | 29.91 | 1,533,501 | +0.42(+1.43%) |
Jun 16, 2014 | 29.76 | 29.93 | 29.33 | 29.49 | 1,412,491 | -0.36(-1.21%) |
Jun 13, 2014 | 29.90 | 30.24 | 29.69 | 29.85 | 1,540,219 | +0.06(+0.21%) |
Jun 12, 2014 | 29.81 | 29.99 | 29.55 | 29.79 | 1,350,216 | -0.10(-0.34%) |
Jun 11, 2014 | 29.80 | 30.09 | 29.59 | 29.89 | 1,688,672 | -0.11(-0.36%) |
Jun 10, 2014 | 29.99 | 30.12 | 29.75 | 30.00 | 1,634,473 | +0.75(+2.58%) |
Jun 06, 2014 | 29.22 | 29.44 | 28.88 | 29.25 | 800,685 | +0.20(+0.70%) |
Jun 05, 2014 | 28.49 | 29.23 | 28.28 | 29.04 | 933,116 | +0.58(+2.03%) |
Jun 04, 2014 | 28.29 | 28.63 | 28.13 | 28.46 | 750,128 | +0.06(+0.22%) |
Jun 03, 2014 | 28.22 | 28.55 | 28.06 | 28.40 | 1,023,207 | +0.15(+0.53%) |