Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.35 | 28.52 | 28.52 | 28.52 | 252,700 | +0.17(+0.60%) |
Aug 28, 2014 | 28.50 | 28.70 | 28.33 | 28.35 | 255,852 | -0.24(-0.84%) |
Aug 27, 2014 | 28.75 | 28.84 | 28.57 | 28.59 | 264,394 | -0.13(-0.45%) |
Aug 26, 2014 | 28.72 | 28.86 | 28.63 | 28.72 | 281,752 | +0.02(+0.07%) |
Aug 25, 2014 | 29.08 | 29.30 | 28.62 | 28.70 | 330,751 | -0.30(-1.03%) |
Aug 22, 2014 | 29.09 | 29.25 | 28.99 | 29.00 | 343,810 | -0.08(-0.28%) |
Aug 21, 2014 | 29.09 | 29.30 | 28.94 | 29.08 | 275,216 | +0.00(+0.00%) |
Aug 20, 2014 | 29.01 | 29.20 | 28.85 | 29.08 | 279,558 | -0.05(-0.17%) |
Aug 19, 2014 | 28.95 | 29.33 | 28.94 | 29.13 | 623,299 | +0.38(+1.32%) |
Aug 18, 2014 | 28.48 | 28.81 | 28.17 | 28.75 | 351,291 | +0.52(+1.84%) |
Aug 15, 2014 | 28.51 | 28.65 | 27.80 | 28.23 | 568,922 | -0.02(-0.07%) |
Aug 14, 2014 | 28.26 | 28.36 | 27.91 | 28.25 | 525,931 | +0.01(+0.04%) |
Aug 13, 2014 | 28.29 | 28.30 | 27.68 | 28.24 | 573,722 | -0.03(-0.11%) |
Aug 12, 2014 | 28.41 | 28.65 | 28.14 | 28.27 | 284,264 | -0.24(-0.84%) |
Aug 11, 2014 | 28.49 | 28.79 | 28.45 | 28.51 | 469,833 | +0.06(+0.21%) |
Aug 08, 2014 | 27.56 | 28.98 | 27.56 | 28.45 | 1,396,574 | +0.01(+0.04%) |
Aug 07, 2014 | 28.42 | 28.70 | 28.18 | 28.44 | 440,613 | +0.09(+0.32%) |
Aug 06, 2014 | 27.85 | 28.45 | 27.85 | 28.35 | 296,666 | +0.34(+1.21%) |
Aug 05, 2014 | 27.69 | 28.05 | 27.54 | 28.01 | 387,657 | +0.23(+0.83%) |
Aug 04, 2014 | 27.75 | 27.95 | 27.48 | 27.78 | 323,110 | +0.14(+0.51%) |
Aug 01, 2014 | 27.65 | 27.92 | 27.45 | 27.64 | 327,067 | +0.00(+0.00%) |
Jul 31, 2014 | 27.76 | 27.90 | 27.53 | 27.64 | 349,085 | -0.39(-1.39%) |
Jul 30, 2014 | 28.18 | 28.19 | 27.85 | 28.03 | 230,114 | +0.07(+0.25%) |
Jul 29, 2014 | 28.20 | 28.43 | 27.96 | 27.96 | 252,086 | -0.24(-0.85%) |
Jul 28, 2014 | 28.45 | 28.48 | 28.07 | 28.20 | 327,063 | -0.30(-1.05%) |
Jul 25, 2014 | 28.31 | 28.62 | 28.26 | 28.50 | 283,890 | +0.00(+0.00%) |
Jul 24, 2014 | 28.84 | 28.89 | 28.46 | 28.50 | 315,042 | -0.32(-1.11%) |
Jul 23, 2014 | 28.24 | 29.06 | 28.24 | 28.82 | 934,781 | +0.54(+1.91%) |
Jul 22, 2014 | 28.53 | 28.62 | 28.23 | 28.28 | 521,283 | -0.03(-0.11%) |
Jul 21, 2014 | 28.24 | 28.59 | 27.96 | 28.31 | 383,993 | -0.08(-0.28%) |
Jul 18, 2014 | 28.33 | 28.75 | 28.21 | 28.39 | 576,208 | +0.00(+0.00%) |
Jul 17, 2014 | 28.59 | 28.80 | 28.29 | 28.39 | 490,694 | -0.33(-1.15%) |
Jul 16, 2014 | 29.00 | 29.52 | 28.67 | 28.72 | 561,744 | -0.19(-0.66%) |
Jul 15, 2014 | 29.28 | 29.35 | 28.87 | 28.91 | 388,890 | -0.30(-1.03%) |
Jul 14, 2014 | 29.80 | 30.00 | 29.12 | 29.21 | 738,767 | -0.40(-1.35%) |
Jul 11, 2014 | 30.00 | 30.17 | 29.60 | 29.61 | 414,098 | -0.45(-1.50%) |
Jul 10, 2014 | 29.87 | 30.15 | 29.59 | 30.06 | 722,271 | -0.41(-1.35%) |
Jul 09, 2014 | 30.41 | 30.96 | 30.32 | 30.47 | 608,736 | -0.09(-0.29%) |
Jul 08, 2014 | 31.19 | 31.75 | 30.44 | 30.56 | 1,779,028 | -1.91(-5.88%) |
Jul 07, 2014 | 33.50 | 33.51 | 32.39 | 32.47 | 707,147 | -1.23(-3.65%) |
Jul 03, 2014 | 34.31 | 33.70 | 33.70 | 33.70 | 167,900 | +0.16(+0.48%) |
Jul 02, 2014 | 33.52 | 33.86 | 33.24 | 33.54 | 387,001 | -0.02(-0.06%) |
Jul 01, 2014 | 33.21 | 33.79 | 33.15 | 33.56 | 296,754 | +0.44(+1.33%) |
Jun 30, 2014 | 33.58 | 33.65 | 33.01 | 33.12 | 315,965 | -0.53(-1.58%) |
Jun 27, 2014 | 32.79 | 33.71 | 32.79 | 33.65 | 1,378,210 | +0.63(+1.91%) |
Jun 26, 2014 | 33.18 | 33.19 | 32.79 | 33.02 | 464,828 | -0.30(-0.90%) |
Jun 25, 2014 | 33.02 | 33.34 | 32.95 | 33.32 | 345,834 | +0.16(+0.48%) |
Jun 24, 2014 | 33.18 | 33.88 | 33.07 | 33.16 | 521,885 | -0.11(-0.33%) |
Jun 23, 2014 | 33.16 | 33.79 | 33.06 | 33.27 | 602,049 | +0.27(+0.82%) |
Jun 20, 2014 | 32.31 | 33.27 | 32.24 | 33.00 | 1,695,362 | -1.28(-3.73%) |
Jun 19, 2014 | 34.59 | 34.74 | 33.98 | 34.28 | 394,309 | -0.34(-0.98%) |
Jun 18, 2014 | 34.51 | 34.82 | 34.38 | 34.62 | 178,230 | +0.00(+0.00%) |
Jun 17, 2014 | 34.32 | 34.67 | 34.01 | 34.62 | 281,248 | +0.18(+0.52%) |
Jun 16, 2014 | 34.35 | 34.64 | 34.10 | 34.44 | 309,866 | +0.02(+0.06%) |
Jun 13, 2014 | 34.64 | 34.71 | 34.24 | 34.42 | 389,075 | -0.06(-0.17%) |
Jun 12, 2014 | 34.67 | 34.81 | 34.25 | 34.48 | 473,781 | -0.31(-0.89%) |
Jun 11, 2014 | 35.91 | 35.91 | 34.55 | 34.79 | 373,505 | -1.14(-3.17%) |
Jun 10, 2014 | 35.92 | 36.07 | 35.62 | 35.93 | 442,682 | +0.35(+0.98%) |
Jun 06, 2014 | 35.52 | 35.94 | 35.46 | 35.58 | 144,697 | +0.25(+0.71%) |
Jun 05, 2014 | 34.60 | 35.38 | 34.23 | 35.33 | 153,991 | +0.81(+2.35%) |
Jun 04, 2014 | 34.31 | 34.64 | 34.31 | 34.52 | 194,635 | +0.08(+0.23%) |
Jun 03, 2014 | 34.39 | 34.58 | 34.17 | 34.44 | 237,018 | +0.02(+0.06%) |