Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.68 | 29.02 | 29.02 | 29.02 | 177,493 | +0.32(+1.11%) |
Aug 28, 2014 | 28.81 | 28.92 | 28.56 | 28.70 | 257,229 | -0.21(-0.72%) |
Aug 27, 2014 | 28.51 | 28.96 | 28.51 | 28.91 | 251,304 | +0.40(+1.41%) |
Aug 26, 2014 | 28.45 | 28.61 | 28.37 | 28.51 | 313,432 | -0.03(-0.11%) |
Aug 25, 2014 | 28.64 | 28.85 | 28.30 | 28.54 | 402,257 | +0.02(+0.08%) |
Aug 22, 2014 | 28.63 | 28.76 | 28.28 | 28.51 | 163,947 | -0.14(-0.49%) |
Aug 21, 2014 | 28.78 | 28.82 | 28.38 | 28.65 | 186,584 | -0.12(-0.43%) |
Aug 20, 2014 | 28.61 | 28.81 | 28.25 | 28.78 | 188,457 | +0.10(+0.35%) |
Aug 19, 2014 | 28.30 | 28.86 | 28.25 | 28.68 | 196,647 | +0.36(+1.26%) |
Aug 18, 2014 | 28.75 | 28.78 | 28.13 | 28.32 | 325,581 | -0.28(-0.98%) |
Aug 15, 2014 | 28.27 | 29.12 | 28.27 | 28.60 | 861,805 | +0.50(+1.79%) |
Aug 14, 2014 | 27.52 | 28.10 | 27.43 | 28.09 | 190,374 | +0.58(+2.11%) |
Aug 13, 2014 | 27.43 | 27.65 | 27.33 | 27.51 | 172,330 | +0.11(+0.40%) |
Aug 12, 2014 | 27.38 | 27.65 | 27.20 | 27.40 | 299,144 | +0.10(+0.37%) |
Aug 11, 2014 | 27.68 | 27.91 | 27.23 | 27.30 | 252,031 | -0.26(-0.96%) |
Aug 08, 2014 | 27.09 | 27.58 | 27.07 | 27.57 | 215,928 | +0.40(+1.48%) |
Aug 07, 2014 | 27.27 | 27.29 | 26.81 | 27.16 | 269,992 | +0.01(+0.03%) |
Aug 06, 2014 | 27.65 | 27.99 | 27.14 | 27.16 | 475,864 | -0.53(-1.90%) |
Aug 05, 2014 | 27.06 | 27.99 | 27.02 | 27.68 | 603,462 | -0.36(-1.30%) |
Aug 04, 2014 | 27.87 | 28.09 | 26.88 | 28.05 | 782,916 | +0.32(+1.15%) |
Aug 01, 2014 | 27.93 | 28.00 | 27.44 | 27.73 | 684,238 | -0.18(-0.64%) |
Jul 31, 2014 | 28.34 | 28.35 | 27.91 | 27.91 | 448,604 | -0.67(-2.33%) |
Jul 30, 2014 | 29.14 | 29.19 | 28.45 | 28.58 | 288,052 | -0.69(-2.36%) |
Jul 29, 2014 | 29.32 | 29.56 | 29.20 | 29.27 | 288,524 | -0.12(-0.40%) |
Jul 28, 2014 | 29.16 | 29.50 | 28.97 | 29.38 | 266,105 | +0.22(+0.77%) |
Jul 25, 2014 | 29.50 | 29.89 | 29.13 | 29.16 | 410,757 | -0.56(-1.88%) |
Jul 24, 2014 | 29.34 | 29.74 | 29.33 | 29.71 | 458,953 | +0.36(+1.21%) |
Jul 23, 2014 | 29.23 | 29.67 | 29.22 | 29.36 | 440,631 | +0.08(+0.26%) |
Jul 22, 2014 | 29.10 | 29.29 | 28.95 | 29.28 | 522,492 | +0.26(+0.91%) |
Jul 21, 2014 | 29.05 | 29.16 | 28.86 | 29.02 | 186,707 | -0.22(-0.77%) |
Jul 18, 2014 | 28.72 | 29.27 | 28.67 | 29.24 | 388,202 | +0.43(+1.48%) |
Jul 17, 2014 | 28.54 | 28.99 | 28.46 | 28.82 | 560,137 | +0.16(+0.57%) |
Jul 16, 2014 | 28.75 | 28.83 | 28.29 | 28.65 | 378,453 | -0.07(-0.24%) |
Jul 15, 2014 | 28.61 | 28.85 | 28.57 | 28.72 | 259,677 | +0.02(+0.05%) |
Jul 14, 2014 | 28.77 | 28.78 | 28.60 | 28.71 | 253,751 | +0.07(+0.24%) |
Jul 11, 2014 | 28.56 | 28.71 | 28.34 | 28.64 | 613,441 | -0.05(-0.16%) |
Jul 10, 2014 | 28.15 | 28.74 | 28.13 | 28.68 | 469,099 | +0.12(+0.41%) |
Jul 09, 2014 | 28.47 | 28.66 | 28.19 | 28.57 | 380,682 | +0.12(+0.41%) |
Jul 08, 2014 | 28.23 | 28.46 | 28.17 | 28.45 | 1,212,731 | +0.11(+0.38%) |
Jul 07, 2014 | 28.54 | 28.83 | 28.07 | 28.34 | 558,064 | -0.40(-1.40%) |
Jul 03, 2014 | 28.93 | 28.75 | 28.75 | 28.75 | 208,193 | -0.13(-0.46%) |
Jul 02, 2014 | 29.01 | 29.29 | 28.69 | 28.88 | 293,604 | -0.10(-0.35%) |
Jul 01, 2014 | 29.36 | 29.94 | 28.96 | 28.98 | 652,965 | -0.29(-0.98%) |
Jun 30, 2014 | 29.34 | 29.40 | 28.47 | 29.27 | 904,909 | -0.01(-0.03%) |
Jun 27, 2014 | 29.42 | 30.16 | 29.27 | 29.27 | 5,725,166 | -0.22(-0.74%) |
Jun 26, 2014 | 29.78 | 29.80 | 29.34 | 29.49 | 383,481 | -0.40(-1.32%) |
Jun 25, 2014 | 29.57 | 30.08 | 29.49 | 29.89 | 444,941 | +0.19(+0.63%) |
Jun 24, 2014 | 29.38 | 30.09 | 29.30 | 29.70 | 410,430 | +0.26(+0.87%) |
Jun 23, 2014 | 29.59 | 29.63 | 29.25 | 29.44 | 339,762 | -0.04(-0.13%) |
Jun 20, 2014 | 28.92 | 29.53 | 28.89 | 29.48 | 504,018 | +0.49(+1.68%) |
Jun 19, 2014 | 29.25 | 29.40 | 28.94 | 28.99 | 347,892 | -0.23(-0.80%) |
Jun 18, 2014 | 29.03 | 29.47 | 29.00 | 29.23 | 352,601 | +0.09(+0.29%) |
Jun 17, 2014 | 29.23 | 29.46 | 29.01 | 29.14 | 388,985 | +0.02(+0.05%) |
Jun 16, 2014 | 29.34 | 29.34 | 28.93 | 29.13 | 303,052 | -0.21(-0.71%) |
Jun 13, 2014 | 28.80 | 29.34 | 28.58 | 29.34 | 437,203 | +0.53(+1.83%) |
Jun 12, 2014 | 28.83 | 28.95 | 28.58 | 28.81 | 261,524 | +0.06(+0.22%) |
Jun 11, 2014 | 28.73 | 28.95 | 28.57 | 28.75 | 290,766 | -0.14(-0.48%) |
Jun 10, 2014 | 28.96 | 29.05 | 28.70 | 28.89 | 279,267 | +0.36(+1.28%) |
Jun 06, 2014 | 28.66 | 28.68 | 28.52 | 28.52 | 342,326 | -0.12(-0.41%) |
Jun 05, 2014 | 28.47 | 28.67 | 28.22 | 28.64 | 174,723 | +0.14(+0.49%) |
Jun 04, 2014 | 27.79 | 28.51 | 27.68 | 28.50 | 263,107 | +0.58(+2.08%) |
Jun 03, 2014 | 28.08 | 28.32 | 27.89 | 27.92 | 564,048 | -0.50(-1.75%) |