Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.03 | 28.22 | 28.22 | 28.22 | 6,409 | +0.08(+0.29%) |
Aug 28, 2014 | 28.23 | 28.24 | 28.13 | 28.13 | 1,428 | +0.22(+0.78%) |
Aug 27, 2014 | 27.79 | 27.92 | 27.79 | 27.92 | 862 | +0.35(+1.26%) |
Aug 26, 2014 | 27.66 | 27.69 | 27.57 | 27.57 | 1,410 | -0.12(-0.44%) |
Aug 25, 2014 | 27.69 | 28.02 | 28.02 | 27.69 | 352 | -0.33(-1.17%) |
Aug 22, 2014 | 27.97 | 28.02 | 27.82 | 28.02 | 1,068 | -0.08(-0.29%) |
Aug 21, 2014 | 28.07 | 28.10 | 27.94 | 28.10 | 795 | +0.33(+1.20%) |
Aug 20, 2014 | 27.74 | 27.77 | 27.65 | 27.77 | 11,438 | +0.13(+0.46%) |
Aug 19, 2014 | 28.23 | 28.23 | 28.23 | 27.64 | 1,787 | +0.07(+0.25%) |
Aug 18, 2014 | 27.66 | 27.80 | 27.57 | 27.57 | 723 | -0.23(-0.84%) |
Aug 15, 2014 | 27.80 | 27.80 | 27.80 | 27.80 | 320 | -0.10(-0.37%) |
Aug 14, 2014 | 27.91 | 27.91 | 27.91 | 27.91 | 106 | +0.24(+0.88%) |
Aug 13, 2014 | 27.83 | 27.83 | 27.53 | 27.66 | 1,071 | -0.25(-0.91%) |
Aug 12, 2014 | 27.92 | 27.92 | 27.92 | 27.92 | 384 | +0.02(+0.08%) |
Aug 11, 2014 | 27.94 | 27.96 | 27.80 | 27.89 | 1,079 | -0.27(-0.94%) |
Aug 08, 2014 | 28.52 | 28.52 | 28.42 | 28.16 | 2,075 | -0.65(-2.24%) |
Aug 07, 2014 | 28.69 | 28.81 | 28.55 | 28.81 | 5,350 | +0.30(+1.05%) |
Aug 06, 2014 | 28.33 | 28.51 | 28.33 | 28.51 | 1,793 | +0.18(+0.64%) |
Aug 05, 2014 | 28.27 | 28.32 | 28.26 | 28.32 | 1,612 | +0.29(+1.05%) |
Aug 04, 2014 | 28.02 | 28.03 | 28.02 | 28.03 | 471 | -0.08(-0.30%) |
Aug 01, 2014 | 28.05 | 28.11 | 28.05 | 28.11 | 320 | -0.21(-0.73%) |
Jul 31, 2014 | 28.13 | 28.43 | 28.13 | 28.32 | 1,476 | +0.26(+0.93%) |
Jul 30, 2014 | 27.87 | 28.20 | 27.87 | 28.06 | 5,233 | +0.15(+0.55%) |
Jul 29, 2014 | 27.88 | 27.91 | 27.86 | 27.90 | 3,166 | +0.02(+0.05%) |
Jul 28, 2014 | 28.17 | 28.25 | 27.89 | 27.89 | 3,390 | -0.62(-2.17%) |
Jul 25, 2014 | 28.52 | 28.53 | 28.51 | 28.51 | 2,907 | +0.00(+0.00%) |
Jul 24, 2014 | 28.60 | 28.64 | 28.43 | 28.51 | 1,015,741 | -0.45(-1.55%) |
Jul 23, 2014 | 28.97 | 28.99 | 28.92 | 28.96 | 4,294 | -0.34(-1.15%) |
Jul 22, 2014 | 29.51 | 29.51 | 29.29 | 29.29 | 4,501 | -0.70(-2.34%) |
Jul 21, 2014 | 30.11 | 30.11 | 29.99 | 29.99 | 1,724 | +0.03(+0.09%) |
Jul 18, 2014 | 29.90 | 30.03 | 29.90 | 29.97 | 3,719 | -0.27(-0.90%) |
Jul 17, 2014 | 29.96 | 30.24 | 29.96 | 30.24 | 2,759 | +0.37(+1.22%) |
Jul 16, 2014 | 29.79 | 29.89 | 29.79 | 29.87 | 4,080 | -0.02(-0.06%) |
Jul 15, 2014 | 30.00 | 30.00 | 29.84 | 29.89 | 1,949 | +0.04(+0.13%) |
Jul 14, 2014 | 30.19 | 30.19 | 29.85 | 29.85 | 3,747 | -0.37(-1.21%) |
Jul 11, 2014 | 30.43 | 30.43 | 30.22 | 30.22 | 2,892 | -0.17(-0.55%) |
Jul 10, 2014 | 30.72 | 30.72 | 30.39 | 30.39 | 4,507 | +0.09(+0.31%) |
Jul 09, 2014 | 30.43 | 30.43 | 30.23 | 30.29 | 1,734 | +0.17(+0.56%) |
Jul 08, 2014 | 29.96 | 30.31 | 29.96 | 30.13 | 3,758 | +0.08(+0.28%) |
Jul 07, 2014 | 29.96 | 30.12 | 29.93 | 30.04 | 4,650 | +0.13(+0.44%) |
Jul 03, 2014 | 30.05 | 29.91 | 29.91 | 29.91 | 3,525 | -0.36(-1.18%) |
Jul 02, 2014 | 30.43 | 30.43 | 30.19 | 30.27 | 5,460 | -0.60(-1.94%) |
Jul 01, 2014 | 30.78 | 30.87 | 30.77 | 30.87 | 1,554 | -0.16(-0.51%) |
Jun 30, 2014 | 30.94 | 31.09 | 30.94 | 31.02 | 1,667 | +0.10(+0.33%) |
Jun 27, 2014 | 31.08 | 31.08 | 30.92 | 30.92 | 3,276 | -0.12(-0.39%) |
Jun 26, 2014 | 30.91 | 31.06 | 30.91 | 31.04 | 4,348 | -0.21(-0.66%) |
Jun 25, 2014 | 31.49 | 31.49 | 31.25 | 31.25 | 4,115 | -0.24(-0.77%) |
Jun 24, 2014 | 31.30 | 31.49 | 31.29 | 31.49 | 10,000 | +0.33(+1.05%) |
Jun 23, 2014 | 31.87 | 31.87 | 31.16 | 31.16 | 4,076 | +0.24(+0.76%) |
Jun 20, 2014 | 30.83 | 30.96 | 30.83 | 30.93 | 2,066 | +0.12(+0.39%) |
Jun 19, 2014 | 30.84 | 30.92 | 30.81 | 30.81 | 2,266 | +0.21(+0.67%) |
Jun 18, 2014 | 30.86 | 31.02 | 30.60 | 30.60 | 2,749 | -0.25(-0.82%) |
Jun 17, 2014 | 30.78 | 30.86 | 30.74 | 30.86 | 2,417 | +0.12(+0.40%) |
Jun 16, 2014 | 30.73 | 30.77 | 30.70 | 30.73 | 3,705 | -0.03(-0.09%) |
Jun 13, 2014 | 30.89 | 30.89 | 30.70 | 30.76 | 11,354 | -0.46(-1.47%) |
Jun 12, 2014 | 31.15 | 31.32 | 31.01 | 31.22 | 3,335 | +0.05(+0.15%) |
Jun 11, 2014 | 31.27 | 31.27 | 31.02 | 31.17 | 3,461 | +0.21(+0.66%) |
Jun 10, 2014 | 30.93 | 31.05 | 30.92 | 30.97 | 3,484 | -0.35(-1.11%) |
Jun 06, 2014 | 31.26 | 31.37 | 31.26 | 31.31 | 2,440 | +0.07(+0.24%) |
Jun 05, 2014 | 31.25 | 31.33 | 31.19 | 31.24 | 3,839 | -0.25(-0.80%) |
Jun 04, 2014 | 31.49 | 31.59 | 31.43 | 31.49 | 3,985 | +0.32(+1.02%) |
Jun 03, 2014 | 31.47 | 31.47 | 31.13 | 31.17 | 6,209 | -0.26(-0.83%) |