Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.86 | 31.65 | 31.65 | 31.65 | 20,127,366 | -0.04(-0.12%) |
Aug 28, 2014 | 31.65 | 31.71 | 31.56 | 31.69 | 19,930,642 | -0.39(-1.22%) |
Aug 27, 2014 | 32.10 | 32.11 | 32.02 | 32.08 | 9,668,843 | -0.23(-0.70%) |
Aug 26, 2014 | 32.19 | 32.36 | 32.19 | 32.31 | 9,794,924 | +0.05(+0.15%) |
Aug 25, 2014 | 32.26 | 32.26 | 32.18 | 32.26 | 12,793,303 | +0.28(+0.88%) |
Aug 22, 2014 | 32.08 | 32.09 | 31.91 | 31.98 | 19,271,612 | +0.17(+0.54%) |
Aug 21, 2014 | 32.03 | 32.03 | 31.79 | 31.81 | 18,686,368 | -0.42(-1.31%) |
Aug 20, 2014 | 32.20 | 32.35 | 32.16 | 32.23 | 14,231,471 | -0.17(-0.53%) |
Aug 19, 2014 | 32.36 | 32.41 | 32.32 | 32.40 | 13,188,643 | +0.02(+0.07%) |
Aug 18, 2014 | 32.32 | 32.40 | 32.23 | 32.38 | 21,406,314 | +0.26(+0.80%) |
Aug 15, 2014 | 32.29 | 32.30 | 31.96 | 32.12 | 21,086,442 | +0.04(+0.12%) |
Aug 14, 2014 | 32.09 | 32.15 | 32.05 | 32.08 | 15,615,278 | -0.35(-1.09%) |
Aug 13, 2014 | 32.37 | 32.49 | 32.31 | 32.44 | 19,628,910 | +0.39(+1.22%) |
Aug 12, 2014 | 31.95 | 32.06 | 31.86 | 32.04 | 16,285,171 | -0.05(-0.17%) |
Aug 11, 2014 | 31.93 | 32.16 | 31.92 | 32.10 | 22,445,138 | +0.43(+1.36%) |
Aug 08, 2014 | 31.46 | 31.73 | 31.36 | 31.67 | 25,978,820 | +0.49(+1.58%) |
Aug 07, 2014 | 31.37 | 31.42 | 31.07 | 31.18 | 28,194,948 | -0.27(-0.87%) |
Aug 06, 2014 | 31.47 | 31.59 | 31.40 | 31.45 | 24,882,228 | -0.20(-0.64%) |
Aug 05, 2014 | 31.80 | 31.91 | 31.58 | 31.65 | 23,599,628 | -0.47(-1.46%) |
Aug 04, 2014 | 32.09 | 32.17 | 31.91 | 32.12 | 21,071,698 | +0.27(+0.86%) |
Aug 01, 2014 | 31.65 | 31.96 | 31.61 | 31.85 | 27,882,490 | +0.20(+0.62%) |
Jul 31, 2014 | 31.92 | 31.99 | 31.57 | 31.65 | 36,173,056 | -0.19(-0.59%) |
Jul 30, 2014 | 32.12 | 32.21 | 31.70 | 31.84 | 23,045,560 | -0.19(-0.59%) |
Jul 29, 2014 | 32.25 | 32.30 | 32.03 | 32.03 | 22,596,266 | -0.08(-0.24%) |
Jul 28, 2014 | 31.79 | 32.13 | 31.75 | 32.11 | 33,800,412 | +0.67(+2.14%) |
Jul 25, 2014 | 31.41 | 31.50 | 31.32 | 31.43 | 23,109,512 | +0.05(+0.17%) |
Jul 24, 2014 | 31.31 | 31.50 | 31.28 | 31.38 | 34,691,028 | +0.41(+1.34%) |
Jul 23, 2014 | 30.99 | 31.01 | 30.89 | 30.96 | 25,090,272 | +0.41(+1.33%) |
Jul 22, 2014 | 30.55 | 30.61 | 30.49 | 30.56 | 23,692,512 | +0.67(+2.25%) |
Jul 21, 2014 | 29.63 | 29.92 | 29.60 | 29.89 | 18,026,042 | -0.02(-0.08%) |
Jul 18, 2014 | 29.91 | 30.04 | 29.87 | 29.91 | 13,531,663 | +0.21(+0.71%) |
Jul 17, 2014 | 29.89 | 29.96 | 29.65 | 29.70 | 24,010,966 | -0.43(-1.43%) |
Jul 16, 2014 | 30.08 | 30.17 | 30.03 | 30.13 | 12,477,278 | +0.09(+0.31%) |
Jul 15, 2014 | 30.01 | 30.10 | 29.84 | 30.03 | 19,192,632 | +0.00(+0.00%) |
Jul 14, 2014 | 29.96 | 30.05 | 29.92 | 30.03 | 26,573,014 | +0.39(+1.32%) |
Jul 11, 2014 | 29.54 | 29.67 | 29.45 | 29.64 | 11,338,085 | +0.13(+0.42%) |
Jul 10, 2014 | 29.17 | 29.53 | 29.08 | 29.52 | 17,515,770 | -0.18(-0.61%) |
Jul 09, 2014 | 29.50 | 29.74 | 29.48 | 29.70 | 13,524,613 | -0.14(-0.47%) |
Jul 08, 2014 | 29.89 | 29.93 | 29.68 | 29.84 | 14,533,922 | -0.16(-0.52%) |
Jul 07, 2014 | 29.92 | 30.01 | 29.85 | 30.00 | 10,360,400 | -0.06(-0.21%) |
Jul 03, 2014 | 29.89 | 30.06 | 30.06 | 30.06 | 15,332,822 | +0.32(+1.08%) |
Jul 02, 2014 | 29.78 | 29.78 | 29.67 | 29.74 | 14,835,055 | +0.55(+1.88%) |
Jul 01, 2014 | 29.16 | 29.31 | 29.16 | 29.19 | 12,732,057 | +0.22(+0.76%) |
Jun 30, 2014 | 29.06 | 29.11 | 28.95 | 28.97 | 9,906,121 | -0.13(-0.46%) |
Jun 27, 2014 | 29.03 | 29.11 | 28.91 | 29.10 | 7,692,053 | +0.06(+0.22%) |
Jun 26, 2014 | 29.07 | 29.11 | 28.97 | 29.04 | 12,532,125 | +0.28(+0.98%) |
Jun 25, 2014 | 28.64 | 28.81 | 28.64 | 28.76 | 12,741,472 | +0.05(+0.19%) |
Jun 24, 2014 | 28.89 | 28.99 | 28.66 | 28.70 | 16,435,265 | -0.09(-0.33%) |
Jun 23, 2014 | 28.83 | 28.87 | 28.73 | 28.80 | 20,928,352 | -0.36(-1.24%) |
Jun 20, 2014 | 29.25 | 29.26 | 29.15 | 29.16 | 25,514,816 | -0.08(-0.26%) |
Jun 19, 2014 | 29.19 | 29.28 | 29.15 | 29.24 | 18,575,882 | -0.27(-0.91%) |
Jun 18, 2014 | 29.28 | 29.54 | 29.11 | 29.51 | 22,948,018 | +0.22(+0.76%) |
Jun 17, 2014 | 29.14 | 29.32 | 29.13 | 29.28 | 17,568,418 | -0.02(-0.08%) |
Jun 16, 2014 | 29.36 | 29.36 | 29.21 | 29.31 | 17,416,854 | -0.05(-0.18%) |
Jun 13, 2014 | 29.16 | 29.40 | 29.15 | 29.36 | 21,933,990 | +0.44(+1.52%) |
Jun 12, 2014 | 29.09 | 29.12 | 28.83 | 28.92 | 15,884,587 | -0.08(-0.27%) |
Jun 11, 2014 | 28.98 | 29.06 | 28.91 | 29.00 | 16,758,276 | -0.12(-0.42%) |
Jun 10, 2014 | 29.16 | 29.16 | 29.05 | 29.12 | 15,694,036 | +0.42(+1.45%) |
Jun 06, 2014 | 28.74 | 28.79 | 28.67 | 28.71 | 27,281,372 | -0.15(-0.53%) |
Jun 05, 2014 | 28.79 | 28.91 | 28.71 | 28.86 | 20,795,446 | +0.23(+0.81%) |
Jun 04, 2014 | 28.54 | 28.65 | 28.52 | 28.63 | 16,600,134 | -0.24(-0.83%) |
Jun 03, 2014 | 28.57 | 28.92 | 28.57 | 28.87 | 32,365,884 | +0.25(+0.89%) |