Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.68 | 29.51 | 29.51 | 29.51 | 38,924 | -0.05(-0.16%) |
Aug 28, 2014 | 29.82 | 29.82 | 29.52 | 29.56 | 7,797 | -0.23(-0.78%) |
Aug 27, 2014 | 29.92 | 29.91 | 29.78 | 29.79 | 6,436 | -0.11(-0.38%) |
Aug 26, 2014 | 29.88 | 29.99 | 29.85 | 29.91 | 37,399 | +0.07(+0.25%) |
Aug 25, 2014 | 29.79 | 29.84 | 29.67 | 29.83 | 196,422 | -0.08(-0.28%) |
Aug 22, 2014 | 29.83 | 29.94 | 29.77 | 29.92 | 11,420 | +0.07(+0.25%) |
Aug 21, 2014 | 30.20 | 30.20 | 29.76 | 29.84 | 21,641 | -0.29(-0.96%) |
Aug 20, 2014 | 30.02 | 30.17 | 30.02 | 30.13 | 16,211 | +0.16(+0.53%) |
Aug 19, 2014 | 30.10 | 30.01 | 29.90 | 29.97 | 33,702 | -0.04(-0.12%) |
Aug 18, 2014 | 29.70 | 29.98 | 29.70 | 30.01 | 11,665 | +0.52(+1.78%) |
Aug 15, 2014 | 29.63 | 29.63 | 29.32 | 29.49 | 8,503 | +0.04(+0.13%) |
Aug 14, 2014 | 29.20 | 29.47 | 29.20 | 29.45 | 54,006 | +0.16(+0.54%) |
Aug 13, 2014 | 29.10 | 29.29 | 29.10 | 29.29 | 6,880 | +0.31(+1.06%) |
Aug 12, 2014 | 29.05 | 29.05 | 28.94 | 28.98 | 5,102 | -0.11(-0.39%) |
Aug 11, 2014 | 28.70 | 29.15 | 28.70 | 29.09 | 4,938 | +0.57(+2.00%) |
Aug 08, 2014 | 28.32 | 28.48 | 28.32 | 28.52 | 51,909 | +0.15(+0.53%) |
Aug 07, 2014 | 28.43 | 28.48 | 28.36 | 28.37 | 2,523 | +0.01(+0.03%) |
Aug 06, 2014 | 28.31 | 28.48 | 28.30 | 28.36 | 9,737 | -0.14(-0.49%) |
Aug 05, 2014 | 28.79 | 28.79 | 28.48 | 28.50 | 26,237 | -0.24(-0.85%) |
Aug 04, 2014 | 28.52 | 28.79 | 28.52 | 28.75 | 5,602 | +0.39(+1.39%) |
Aug 01, 2014 | 28.31 | 28.48 | 28.15 | 28.35 | 24,121 | -0.07(-0.26%) |
Jul 31, 2014 | 28.95 | 28.95 | 28.43 | 28.43 | 4,122 | -0.68(-2.35%) |
Jul 30, 2014 | 29.27 | 29.27 | 29.02 | 29.11 | 8,369 | +0.08(+0.27%) |
Jul 29, 2014 | 29.34 | 29.34 | 29.03 | 29.04 | 11,418 | -0.32(-1.08%) |
Jul 28, 2014 | 28.97 | 29.36 | 28.97 | 29.35 | 11,224 | +0.38(+1.32%) |
Jul 25, 2014 | 28.85 | 29.01 | 28.85 | 28.97 | 4,926 | +0.25(+0.88%) |
Jul 24, 2014 | 28.80 | 28.80 | 28.63 | 28.72 | 3,447 | +0.00(+0.00%) |
Jul 23, 2014 | 28.65 | 28.76 | 28.62 | 28.72 | 2,045 | +0.15(+0.52%) |
Jul 22, 2014 | 28.49 | 28.62 | 28.49 | 28.57 | 6,346 | +0.54(+1.94%) |
Jul 21, 2014 | 27.78 | 28.05 | 27.65 | 28.03 | 5,073 | +0.24(+0.87%) |
Jul 18, 2014 | 27.52 | 27.81 | 27.52 | 27.78 | 6,100 | +0.42(+1.54%) |
Jul 17, 2014 | 27.74 | 27.86 | 27.35 | 27.36 | 4,540 | -0.47(-1.68%) |
Jul 16, 2014 | 27.80 | 27.89 | 27.76 | 27.83 | 6,188 | +0.27(+0.98%) |
Jul 15, 2014 | 27.66 | 27.68 | 27.56 | 27.56 | 9,492 | -0.10(-0.37%) |
Jul 14, 2014 | 27.73 | 27.83 | 27.63 | 27.66 | 4,374 | +0.21(+0.75%) |
Jul 11, 2014 | 27.32 | 27.46 | 27.32 | 27.46 | 5,066 | +0.08(+0.31%) |
Jul 10, 2014 | 26.98 | 27.50 | 26.98 | 27.37 | 4,336 | -0.13(-0.47%) |
Jul 09, 2014 | 27.37 | 27.53 | 27.37 | 27.50 | 8,034 | +0.04(+0.16%) |
Jul 08, 2014 | 28.22 | 28.22 | 27.34 | 27.46 | 3,988 | -0.86(-3.04%) |
Jul 07, 2014 | 28.67 | 28.67 | 28.30 | 28.32 | 5,267 | -0.24(-0.85%) |
Jul 03, 2014 | 28.48 | 28.56 | 28.56 | 28.56 | 3,635 | +0.08(+0.30%) |
Jul 02, 2014 | 28.48 | 28.65 | 28.46 | 28.48 | 8,882 | +0.13(+0.46%) |
Jul 01, 2014 | 28.05 | 28.36 | 28.05 | 28.34 | 4,167 | +0.47(+1.68%) |
Jun 30, 2014 | 27.61 | 27.93 | 27.61 | 27.88 | 10,881 | +0.29(+1.05%) |
Jun 27, 2014 | 27.53 | 27.59 | 27.48 | 27.59 | 4,644 | +0.16(+0.58%) |
Jun 26, 2014 | 27.33 | 27.46 | 27.27 | 27.43 | 3,257 | +0.18(+0.66%) |
Jun 25, 2014 | 27.17 | 27.27 | 27.16 | 27.25 | 2,823 | +0.14(+0.52%) |
Jun 24, 2014 | 27.16 | 27.38 | 27.11 | 27.11 | 3,889 | +0.05(+0.17%) |
Jun 23, 2014 | 26.91 | 27.10 | 26.89 | 27.06 | 4,666 | -0.03(-0.10%) |
Jun 20, 2014 | 27.00 | 27.09 | 26.92 | 27.09 | 3,167 | -0.14(-0.51%) |
Jun 19, 2014 | 27.25 | 27.25 | 27.15 | 27.23 | 1,034 | -0.10(-0.38%) |
Jun 18, 2014 | 27.12 | 27.33 | 27.12 | 27.33 | 842 | +0.12(+0.45%) |
Jun 17, 2014 | 26.95 | 27.29 | 26.95 | 27.21 | 25,076 | +0.39(+1.46%) |
Jun 16, 2014 | 26.79 | 26.87 | 26.66 | 26.82 | 1,960 | -0.09(-0.35%) |
Jun 13, 2014 | 26.83 | 26.92 | 26.83 | 26.91 | 2,510 | -0.13(-0.48%) |
Jun 12, 2014 | 27.12 | 27.12 | 27.05 | 27.05 | 3,214 | -0.04(-0.14%) |
Jun 11, 2014 | 26.85 | 27.10 | 26.85 | 27.08 | 9,177 | +0.33(+1.22%) |
Jun 10, 2014 | 26.72 | 26.76 | 26.67 | 26.76 | 4,091 | +0.18(+0.67%) |
Jun 06, 2014 | 26.59 | 26.71 | 26.56 | 26.58 | 7,762 | +0.08(+0.30%) |
Jun 05, 2014 | 26.31 | 26.54 | 26.26 | 26.50 | 3,275 | +0.26(+0.97%) |
Jun 04, 2014 | 26.10 | 26.33 | 26.10 | 26.24 | 1,774 | -0.06(-0.24%) |
Jun 03, 2014 | 26.42 | 26.44 | 26.27 | 26.31 | 3,329 | -0.29(-1.10%) |