Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.00 | 27.31 | 27.31 | 27.31 | 1,530,100 | -1.37(-4.78%) |
Aug 28, 2014 | 29.18 | 30.95 | 28.04 | 28.68 | 2,197,061 | +0.37(+1.31%) |
Aug 27, 2014 | 29.76 | 29.76 | 28.14 | 28.31 | 905,585 | -1.75(-5.82%) |
Aug 26, 2014 | 31.50 | 31.65 | 28.91 | 30.06 | 721,582 | -1.23(-3.93%) |
Aug 25, 2014 | 29.84 | 31.31 | 29.58 | 31.29 | 826,138 | +1.75(+5.92%) |
Aug 22, 2014 | 29.34 | 29.80 | 28.92 | 29.54 | 174,327 | +0.29(+0.99%) |
Aug 21, 2014 | 30.02 | 30.07 | 29.03 | 29.25 | 281,777 | -0.63(-2.11%) |
Aug 20, 2014 | 29.39 | 30.02 | 29.20 | 29.88 | 500,461 | +0.42(+1.43%) |
Aug 19, 2014 | 29.76 | 29.76 | 28.86 | 29.46 | 505,389 | +0.04(+0.14%) |
Aug 18, 2014 | 28.74 | 29.49 | 28.62 | 29.42 | 684,678 | +0.96(+3.37%) |
Aug 15, 2014 | 28.09 | 29.15 | 27.79 | 28.46 | 581,846 | +0.41(+1.46%) |
Aug 14, 2014 | 28.87 | 28.87 | 27.78 | 28.05 | 463,372 | -0.78(-2.71%) |
Aug 13, 2014 | 28.85 | 29.64 | 28.68 | 28.83 | 430,276 | +0.09(+0.31%) |
Aug 12, 2014 | 29.94 | 30.00 | 28.39 | 28.74 | 382,870 | -1.13(-3.78%) |
Aug 11, 2014 | 28.22 | 30.00 | 28.02 | 29.87 | 844,501 | +2.05(+7.37%) |
Aug 08, 2014 | 27.71 | 28.09 | 27.34 | 27.82 | 307,509 | +0.05(+0.18%) |
Aug 07, 2014 | 28.08 | 28.80 | 27.62 | 27.77 | 697,535 | -0.09(-0.32%) |
Aug 06, 2014 | 27.91 | 28.30 | 27.63 | 27.86 | 497,246 | -0.26(-0.92%) |
Aug 05, 2014 | 27.82 | 28.49 | 27.55 | 28.12 | 634,248 | -0.19(-0.67%) |
Aug 04, 2014 | 27.72 | 28.91 | 27.72 | 28.31 | 621,067 | +0.61(+2.20%) |
Aug 01, 2014 | 27.46 | 27.77 | 26.84 | 27.70 | 568,122 | -0.13(-0.47%) |
Jul 31, 2014 | 27.30 | 28.01 | 26.87 | 27.83 | 1,112,103 | +0.11(+0.40%) |
Jul 30, 2014 | 27.04 | 28.00 | 27.04 | 27.72 | 578,989 | +1.04(+3.90%) |
Jul 29, 2014 | 29.26 | 29.26 | 26.64 | 26.68 | 1,108,806 | -2.28(-7.87%) |
Jul 28, 2014 | 27.35 | 29.03 | 27.02 | 28.96 | 894,808 | +1.74(+6.39%) |
Jul 25, 2014 | 27.40 | 27.55 | 26.49 | 27.22 | 684,576 | -0.17(-0.62%) |
Jul 24, 2014 | 27.68 | 28.16 | 26.84 | 27.39 | 347,521 | -0.43(-1.55%) |
Jul 23, 2014 | 27.74 | 28.21 | 27.70 | 27.82 | 528,140 | +0.04(+0.14%) |
Jul 22, 2014 | 28.51 | 28.59 | 27.20 | 27.78 | 1,126,518 | -0.36(-1.28%) |
Jul 21, 2014 | 27.87 | 28.38 | 27.39 | 28.14 | 444,606 | +0.15(+0.54%) |
Jul 18, 2014 | 27.59 | 28.46 | 27.54 | 27.99 | 254,973 | +0.37(+1.34%) |
Jul 17, 2014 | 28.32 | 29.05 | 27.57 | 27.62 | 444,420 | -0.98(-3.43%) |
Jul 16, 2014 | 29.20 | 29.36 | 28.26 | 28.60 | 373,511 | -0.49(-1.68%) |
Jul 15, 2014 | 29.53 | 29.88 | 28.51 | 29.09 | 611,212 | -0.47(-1.59%) |
Jul 14, 2014 | 29.24 | 29.90 | 29.02 | 29.56 | 399,779 | +0.67(+2.32%) |
Jul 11, 2014 | 29.20 | 29.82 | 28.75 | 28.89 | 292,278 | -0.12(-0.41%) |
Jul 10, 2014 | 28.71 | 29.33 | 28.07 | 29.01 | 971,897 | -0.41(-1.39%) |
Jul 09, 2014 | 29.79 | 30.07 | 29.00 | 29.42 | 763,310 | -0.13(-0.44%) |
Jul 08, 2014 | 30.71 | 30.83 | 28.79 | 29.55 | 1,120,748 | -1.56(-5.01%) |
Jul 07, 2014 | 31.78 | 32.02 | 31.05 | 31.11 | 551,700 | -0.85(-2.66%) |
Jul 03, 2014 | 31.04 | 31.96 | 31.96 | 31.96 | 609,900 | +0.97(+3.13%) |
Jul 02, 2014 | 30.35 | 32.34 | 30.34 | 30.99 | 889,418 | +0.80(+2.65%) |
Jul 01, 2014 | 29.99 | 30.23 | 29.56 | 30.19 | 594,805 | +0.22(+0.73%) |
Jun 30, 2014 | 29.77 | 30.10 | 29.64 | 29.97 | 355,180 | -0.02(-0.07%) |
Jun 27, 2014 | 29.80 | 30.04 | 29.50 | 29.99 | 365,318 | -0.04(-0.13%) |
Jun 26, 2014 | 29.70 | 30.41 | 29.70 | 30.03 | 368,598 | +0.14(+0.47%) |
Jun 25, 2014 | 29.80 | 30.38 | 29.51 | 29.89 | 497,027 | +0.18(+0.59%) |
Jun 24, 2014 | 29.36 | 29.99 | 29.32 | 29.71 | 565,129 | +0.36(+1.21%) |
Jun 23, 2014 | 29.35 | 29.78 | 28.71 | 29.36 | 547,200 | -0.11(-0.37%) |
Jun 20, 2014 | 29.50 | 29.60 | 28.93 | 29.47 | 593,551 | -0.03(-0.10%) |
Jun 19, 2014 | 29.70 | 29.70 | 28.52 | 29.50 | 559,656 | +0.19(+0.65%) |
Jun 18, 2014 | 27.89 | 29.41 | 27.25 | 29.31 | 874,264 | +1.67(+6.04%) |
Jun 17, 2014 | 26.60 | 27.81 | 26.37 | 27.64 | 850,922 | +0.95(+3.56%) |
Jun 16, 2014 | 26.07 | 26.75 | 25.44 | 26.69 | 647,785 | +0.87(+3.37%) |
Jun 13, 2014 | 26.27 | 26.27 | 25.42 | 25.82 | 633,541 | +0.04(+0.16%) |
Jun 12, 2014 | 26.77 | 26.85 | 25.64 | 25.78 | 448,391 | -1.05(-3.91%) |
Jun 11, 2014 | 26.00 | 27.14 | 26.00 | 26.83 | 683,209 | +0.57(+2.17%) |
Jun 10, 2014 | 27.06 | 27.43 | 26.20 | 26.26 | 484,428 | -1.17(-4.27%) |
Jun 06, 2014 | 26.50 | 27.69 | 25.99 | 27.43 | 1,088,058 | +1.43(+5.50%) |
Jun 05, 2014 | 24.58 | 26.10 | 24.58 | 26.00 | 1,160,781 | +1.30(+5.26%) |
Jun 04, 2014 | 25.11 | 25.15 | 24.10 | 24.70 | 593,595 | -0.77(-3.02%) |
Jun 03, 2014 | 25.07 | 25.76 | 25.07 | 25.47 | 609,112 | -0.06(-0.24%) |