Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.25 | 26.30 | 26.30 | 26.30 | 199,400 | +0.20(+0.77%) |
Aug 28, 2014 | 26.50 | 26.71 | 25.82 | 26.10 | 620,275 | -0.53(-1.99%) |
Aug 27, 2014 | 27.01 | 27.14 | 26.42 | 26.63 | 442,088 | -0.66(-2.42%) |
Aug 26, 2014 | 27.34 | 27.34 | 27.17 | 27.29 | 115,703 | -0.04(-0.15%) |
Aug 25, 2014 | 27.40 | 27.47 | 27.15 | 27.33 | 98,367 | +0.09(+0.33%) |
Aug 22, 2014 | 27.27 | 27.27 | 27.07 | 27.24 | 176,691 | -0.10(-0.37%) |
Aug 21, 2014 | 27.56 | 27.56 | 26.91 | 27.34 | 221,949 | -0.15(-0.55%) |
Aug 20, 2014 | 27.86 | 27.86 | 26.83 | 27.49 | 212,477 | -0.48(-1.72%) |
Aug 19, 2014 | 28.70 | 28.70 | 27.94 | 27.97 | 105,841 | -0.72(-2.51%) |
Aug 18, 2014 | 28.41 | 28.74 | 27.99 | 28.69 | 64,577 | +0.66(+2.35%) |
Aug 15, 2014 | 28.29 | 28.80 | 27.74 | 28.03 | 163,689 | -0.02(-0.07%) |
Aug 14, 2014 | 29.38 | 29.52 | 28.04 | 28.05 | 246,922 | -1.44(-4.88%) |
Aug 13, 2014 | 29.22 | 29.70 | 28.99 | 29.49 | 101,617 | +0.28(+0.96%) |
Aug 12, 2014 | 29.37 | 29.65 | 28.66 | 29.21 | 208,881 | -0.16(-0.54%) |
Aug 11, 2014 | 28.38 | 29.91 | 28.07 | 29.37 | 471,797 | +1.55(+5.57%) |
Aug 08, 2014 | 27.78 | 27.96 | 27.38 | 27.82 | 256,786 | +0.13(+0.47%) |
Aug 07, 2014 | 28.22 | 28.22 | 27.35 | 27.69 | 294,659 | -0.44(-1.56%) |
Aug 06, 2014 | 25.93 | 28.47 | 25.47 | 28.13 | 861,001 | +2.12(+8.15%) |
Aug 05, 2014 | 26.34 | 26.73 | 25.73 | 26.01 | 324,946 | -0.50(-1.89%) |
Aug 04, 2014 | 26.65 | 26.90 | 26.14 | 26.51 | 283,268 | -0.13(-0.49%) |
Aug 01, 2014 | 28.51 | 28.75 | 26.57 | 26.64 | 294,087 | -2.01(-7.02%) |
Jul 31, 2014 | 28.80 | 29.00 | 28.50 | 28.65 | 167,759 | -0.34(-1.17%) |
Jul 30, 2014 | 29.19 | 29.38 | 28.69 | 28.99 | 183,334 | +0.04(+0.14%) |
Jul 29, 2014 | 28.50 | 29.14 | 28.36 | 28.95 | 126,234 | +0.46(+1.61%) |
Jul 28, 2014 | 28.23 | 28.88 | 27.77 | 28.49 | 249,105 | +0.25(+0.89%) |
Jul 25, 2014 | 27.70 | 28.46 | 27.45 | 28.24 | 145,985 | +0.34(+1.22%) |
Jul 24, 2014 | 27.81 | 28.24 | 27.24 | 27.90 | 182,179 | -0.29(-1.03%) |
Jul 23, 2014 | 27.29 | 29.43 | 27.21 | 28.19 | 466,117 | +0.90(+3.30%) |
Jul 22, 2014 | 26.90 | 27.43 | 26.55 | 27.29 | 335,006 | +0.72(+2.71%) |
Jul 21, 2014 | 26.12 | 26.86 | 25.16 | 26.57 | 313,805 | +0.35(+1.33%) |
Jul 18, 2014 | 26.15 | 26.54 | 25.90 | 26.22 | 406,377 | +0.09(+0.34%) |
Jul 17, 2014 | 27.32 | 27.58 | 26.00 | 26.13 | 480,441 | -1.30(-4.74%) |
Jul 16, 2014 | 27.78 | 28.20 | 27.36 | 27.43 | 276,274 | -0.26(-0.94%) |
Jul 15, 2014 | 28.02 | 28.20 | 27.49 | 27.69 | 332,076 | -0.34(-1.21%) |
Jul 14, 2014 | 30.22 | 30.46 | 28.00 | 28.03 | 608,155 | -1.96(-6.54%) |
Jul 11, 2014 | 30.94 | 31.19 | 29.92 | 29.99 | 227,987 | -1.08(-3.48%) |
Jul 10, 2014 | 33.07 | 33.07 | 31.01 | 31.07 | 322,957 | -2.58(-7.67%) |
Jul 09, 2014 | 34.70 | 34.70 | 33.40 | 33.65 | 206,390 | -1.03(-2.97%) |
Jul 08, 2014 | 34.95 | 35.11 | 33.88 | 34.68 | 104,798 | -0.42(-1.20%) |
Jul 07, 2014 | 36.19 | 36.19 | 35.00 | 35.10 | 53,168 | -1.22(-3.36%) |
Jul 03, 2014 | 36.13 | 36.32 | 36.32 | 36.32 | 38,200 | +0.34(+0.94%) |
Jul 02, 2014 | 35.87 | 36.22 | 35.47 | 35.98 | 99,433 | +0.14(+0.39%) |
Jul 01, 2014 | 36.34 | 36.71 | 35.83 | 35.84 | 112,607 | -0.46(-1.27%) |
Jun 30, 2014 | 35.54 | 36.38 | 35.10 | 36.30 | 148,084 | +0.70(+1.97%) |
Jun 27, 2014 | 35.60 | 35.82 | 35.35 | 35.60 | 127,614 | -0.14(-0.39%) |
Jun 26, 2014 | 34.84 | 35.80 | 34.68 | 35.74 | 199,064 | +1.03(+2.97%) |
Jun 25, 2014 | 34.17 | 35.32 | 34.11 | 34.71 | 146,029 | +0.41(+1.20%) |
Jun 24, 2014 | 34.06 | 35.10 | 33.81 | 34.30 | 187,920 | +0.21(+0.62%) |
Jun 23, 2014 | 33.97 | 34.38 | 33.68 | 34.09 | 77,190 | +0.09(+0.26%) |
Jun 20, 2014 | 33.46 | 34.05 | 32.84 | 34.00 | 136,997 | +0.51(+1.52%) |
Jun 19, 2014 | 33.28 | 34.00 | 33.28 | 33.49 | 85,721 | +0.28(+0.84%) |
Jun 18, 2014 | 32.66 | 33.32 | 32.25 | 33.21 | 119,333 | +0.67(+2.06%) |
Jun 17, 2014 | 32.80 | 33.25 | 32.23 | 32.54 | 212,509 | -0.27(-0.82%) |
Jun 16, 2014 | 32.60 | 33.28 | 32.52 | 32.81 | 150,986 | +0.04(+0.12%) |
Jun 13, 2014 | 33.13 | 33.30 | 32.42 | 32.77 | 118,111 | -0.34(-1.03%) |
Jun 12, 2014 | 33.12 | 33.36 | 32.62 | 33.11 | 105,281 | -0.07(-0.21%) |
Jun 11, 2014 | 32.92 | 33.60 | 32.92 | 33.18 | 77,896 | +0.04(+0.12%) |
Jun 10, 2014 | 33.09 | 33.64 | 32.48 | 33.14 | 124,329 | -0.68(-2.01%) |
Jun 06, 2014 | 34.56 | 34.86 | 33.65 | 33.82 | 120,186 | -0.65(-1.89%) |
Jun 05, 2014 | 33.03 | 34.77 | 33.03 | 34.47 | 247,418 | +1.47(+4.45%) |
Jun 04, 2014 | 32.24 | 33.31 | 32.24 | 33.00 | 70,126 | +0.53(+1.63%) |
Jun 03, 2014 | 31.81 | 32.51 | 31.58 | 32.47 | 202,742 | +0.61(+1.91%) |