Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.63 | 28.72 | 28.72 | 28.72 | 101,400 | +0.18(+0.63%) |
Aug 28, 2014 | 28.48 | 28.57 | 28.45 | 28.54 | 38,079 | +0.00(+0.00%) |
Aug 27, 2014 | 28.56 | 28.66 | 28.47 | 28.54 | 50,126 | -0.03(-0.11%) |
Aug 26, 2014 | 28.44 | 28.71 | 28.44 | 28.57 | 49,729 | +0.13(+0.46%) |
Aug 25, 2014 | 28.29 | 28.45 | 28.28 | 28.44 | 150,013 | +0.29(+1.03%) |
Aug 22, 2014 | 28.27 | 28.27 | 28.09 | 28.15 | 35,434 | -0.20(-0.71%) |
Aug 21, 2014 | 28.47 | 28.47 | 28.22 | 28.35 | 52,240 | +0.00(+0.00%) |
Aug 20, 2014 | 28.27 | 28.35 | 28.15 | 28.35 | 92,372 | +0.08(+0.28%) |
Aug 19, 2014 | 28.13 | 28.32 | 28.12 | 28.27 | 79,135 | +0.23(+0.82%) |
Aug 18, 2014 | 28.15 | 28.15 | 27.97 | 28.04 | 76,130 | +0.08(+0.29%) |
Aug 15, 2014 | 27.83 | 27.97 | 27.75 | 27.96 | 54,941 | +0.23(+0.83%) |
Aug 14, 2014 | 27.97 | 27.98 | 27.72 | 27.73 | 80,335 | -0.20(-0.72%) |
Aug 13, 2014 | 27.95 | 28.03 | 27.82 | 27.93 | 54,434 | +0.11(+0.40%) |
Aug 12, 2014 | 27.99 | 27.99 | 27.70 | 27.82 | 71,116 | -0.20(-0.71%) |
Aug 11, 2014 | 28.18 | 28.27 | 28.01 | 28.02 | 74,780 | +0.03(+0.11%) |
Aug 08, 2014 | 27.56 | 27.92 | 27.56 | 27.99 | 35,530 | +0.48(+1.74%) |
Aug 07, 2014 | 27.83 | 27.94 | 27.38 | 27.51 | 92,330 | -0.18(-0.66%) |
Aug 06, 2014 | 27.55 | 27.97 | 27.55 | 27.69 | 477,391 | +0.08(+0.29%) |
Aug 05, 2014 | 28.09 | 28.09 | 27.45 | 27.61 | 93,539 | -0.62(-2.20%) |
Aug 04, 2014 | 27.79 | 28.28 | 27.66 | 28.23 | 233,344 | +0.49(+1.77%) |
Aug 01, 2014 | 27.88 | 27.95 | 27.52 | 27.74 | 172,239 | -0.24(-0.86%) |
Jul 31, 2014 | 28.50 | 28.50 | 27.97 | 27.98 | 109,758 | -0.70(-2.44%) |
Jul 30, 2014 | 29.07 | 29.10 | 28.58 | 28.68 | 104,460 | -0.18(-0.62%) |
Jul 29, 2014 | 28.95 | 29.02 | 28.85 | 28.86 | 123,745 | -0.07(-0.24%) |
Jul 28, 2014 | 29.41 | 29.41 | 28.74 | 28.93 | 277,053 | -0.07(-0.24%) |
Jul 25, 2014 | 29.23 | 29.23 | 28.98 | 29.00 | 56,380 | -0.23(-0.79%) |
Jul 24, 2014 | 29.28 | 29.34 | 29.19 | 29.23 | 97,034 | +0.03(+0.10%) |
Jul 23, 2014 | 29.42 | 29.42 | 29.00 | 29.20 | 54,366 | +0.15(+0.53%) |
Jul 22, 2014 | 28.98 | 29.10 | 28.91 | 29.05 | 169,126 | +0.25(+0.85%) |
Jul 21, 2014 | 28.80 | 28.83 | 28.65 | 28.80 | 79,724 | +0.04(+0.14%) |
Jul 18, 2014 | 28.78 | 28.83 | 28.61 | 28.76 | 57,504 | +0.07(+0.24%) |
Jul 17, 2014 | 29.17 | 29.17 | 28.63 | 28.69 | 65,017 | -0.41(-1.41%) |
Jul 16, 2014 | 28.87 | 29.10 | 28.82 | 29.10 | 55,786 | +0.46(+1.61%) |
Jul 15, 2014 | 28.79 | 28.79 | 28.49 | 28.64 | 59,037 | -0.17(-0.59%) |
Jul 14, 2014 | 28.72 | 28.84 | 28.69 | 28.81 | 56,303 | +0.27(+0.95%) |
Jul 11, 2014 | 28.83 | 28.83 | 28.50 | 28.54 | 65,533 | -0.23(-0.80%) |
Jul 10, 2014 | 28.80 | 28.94 | 28.65 | 28.77 | 75,088 | -0.30(-1.03%) |
Jul 09, 2014 | 29.04 | 29.09 | 28.90 | 29.07 | 36,948 | +0.17(+0.59%) |
Jul 08, 2014 | 29.15 | 29.15 | 28.81 | 28.90 | 74,141 | -0.03(-0.11%) |
Jul 07, 2014 | 29.07 | 29.13 | 28.90 | 28.93 | 61,632 | -0.20(-0.68%) |
Jul 03, 2014 | 29.12 | 29.13 | 29.13 | 29.13 | 75,800 | +0.09(+0.31%) |
Jul 02, 2014 | 29.12 | 29.14 | 28.98 | 29.04 | 115,552 | -0.07(-0.24%) |
Jul 01, 2014 | 29.23 | 29.45 | 29.02 | 29.11 | 109,317 | +0.05(+0.17%) |
Jun 30, 2014 | 29.05 | 29.06 | 28.92 | 29.06 | 56,739 | +0.03(+0.10%) |
Jun 27, 2014 | 28.97 | 29.03 | 28.85 | 29.03 | 76,579 | +0.01(+0.03%) |
Jun 26, 2014 | 29.02 | 29.05 | 28.73 | 29.02 | 56,830 | +0.05(+0.17%) |
Jun 25, 2014 | 28.80 | 28.99 | 28.65 | 28.97 | 680,596 | +0.17(+0.59%) |
Jun 24, 2014 | 29.48 | 29.48 | 28.71 | 28.80 | 156,057 | -0.62(-2.11%) |
Jun 23, 2014 | 29.65 | 29.65 | 29.32 | 29.42 | 96,841 | +0.11(+0.38%) |
Jun 20, 2014 | 29.30 | 29.32 | 29.12 | 29.31 | 237,604 | +0.18(+0.62%) |
Jun 19, 2014 | 29.19 | 29.19 | 28.90 | 29.13 | 124,346 | +0.19(+0.66%) |
Jun 18, 2014 | 28.78 | 28.94 | 28.68 | 28.94 | 69,605 | +0.22(+0.77%) |
Jun 17, 2014 | 28.77 | 28.77 | 28.56 | 28.72 | 215,126 | -0.03(-0.10%) |
Jun 16, 2014 | 28.65 | 28.82 | 28.64 | 28.75 | 207,914 | +0.15(+0.52%) |
Jun 13, 2014 | 28.50 | 28.62 | 28.27 | 28.60 | 98,506 | +0.26(+0.92%) |
Jun 12, 2014 | 28.43 | 28.54 | 28.31 | 28.34 | 112,400 | +0.09(+0.32%) |
Jun 11, 2014 | 28.08 | 28.29 | 28.06 | 28.25 | 175,627 | +0.13(+0.46%) |
Jun 10, 2014 | 28.18 | 28.18 | 28.06 | 28.12 | 63,542 | +0.03(+0.11%) |
Jun 06, 2014 | 27.98 | 28.14 | 27.95 | 28.09 | 59,749 | +0.22(+0.78%) |
Jun 05, 2014 | 27.67 | 27.90 | 27.64 | 27.87 | 36,588 | +0.17(+0.61%) |
Jun 04, 2014 | 27.73 | 27.74 | 27.60 | 27.70 | 48,294 | -0.00(-0.00%) |
Jun 03, 2014 | 27.60 | 27.74 | 27.53 | 27.70 | 53,608 | +0.07(+0.25%) |