Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.21 | 33.68 | 33.68 | 33.68 | 1,483,124 | +0.56(+1.70%) |
Aug 28, 2014 | 33.43 | 33.43 | 32.97 | 33.12 | 1,075,010 | -0.53(-1.57%) |
Aug 27, 2014 | 34.03 | 34.08 | 33.22 | 33.64 | 1,776,236 | -0.16(-0.48%) |
Aug 26, 2014 | 33.85 | 34.37 | 33.85 | 33.81 | 1,334,351 | +0.07(+0.22%) |
Aug 25, 2014 | 33.58 | 33.81 | 33.58 | 33.73 | 631,824 | +0.26(+0.79%) |
Aug 22, 2014 | 33.79 | 33.82 | 33.41 | 33.47 | 860,642 | -0.22(-0.65%) |
Aug 21, 2014 | 33.77 | 33.92 | 33.64 | 33.69 | 1,062,377 | -0.09(-0.27%) |
Aug 20, 2014 | 33.23 | 33.99 | 33.23 | 33.78 | 1,339,878 | -0.10(-0.29%) |
Aug 19, 2014 | 34.07 | 34.07 | 33.83 | 33.88 | 2,495,417 | -0.03(-0.08%) |
Aug 18, 2014 | 33.64 | 34.07 | 33.54 | 33.91 | 2,047,350 | +0.50(+1.50%) |
Aug 15, 2014 | 33.38 | 33.45 | 33.05 | 33.41 | 797,584 | +0.17(+0.52%) |
Aug 14, 2014 | 33.27 | 33.43 | 33.13 | 33.23 | 1,688,009 | +0.09(+0.27%) |
Aug 13, 2014 | 32.87 | 33.21 | 32.78 | 33.14 | 1,970,755 | +0.39(+1.19%) |
Aug 12, 2014 | 32.43 | 32.99 | 32.39 | 32.75 | 1,368,827 | +0.31(+0.95%) |
Aug 11, 2014 | 31.40 | 32.51 | 31.40 | 32.44 | 1,727,552 | +1.06(+3.39%) |
Aug 08, 2014 | 31.45 | 31.45 | 30.20 | 31.38 | 2,822,009 | -0.06(-0.20%) |
Aug 07, 2014 | 32.27 | 32.54 | 31.36 | 31.45 | 1,480,444 | -0.71(-2.20%) |
Aug 06, 2014 | 32.27 | 32.47 | 32.08 | 32.15 | 961,083 | -0.19(-0.59%) |
Aug 05, 2014 | 32.66 | 32.94 | 32.21 | 32.34 | 1,654,650 | -0.53(-1.60%) |
Aug 04, 2014 | 32.39 | 32.97 | 32.20 | 32.87 | 1,084,659 | +0.52(+1.60%) |
Aug 01, 2014 | 32.43 | 32.43 | 32.16 | 32.35 | 2,641,605 | +0.02(+0.06%) |
Jul 31, 2014 | 32.32 | 32.60 | 32.07 | 32.34 | 2,432,879 | -0.05(-0.17%) |
Jul 30, 2014 | 32.02 | 32.87 | 32.02 | 32.39 | 2,556,076 | +0.45(+1.42%) |
Jul 29, 2014 | 32.02 | 32.16 | 31.75 | 31.94 | 1,342,574 | -0.06(-0.20%) |
Jul 28, 2014 | 31.71 | 32.15 | 31.63 | 32.00 | 1,743,293 | +0.28(+0.89%) |
Jul 25, 2014 | 31.08 | 31.77 | 30.88 | 31.72 | 1,330,316 | +0.65(+2.08%) |
Jul 24, 2014 | 31.04 | 31.40 | 30.95 | 31.07 | 1,626,374 | -0.06(-0.20%) |
Jul 23, 2014 | 31.87 | 31.88 | 31.03 | 31.14 | 1,824,841 | -0.55(-1.75%) |
Jul 22, 2014 | 32.13 | 32.26 | 31.65 | 31.69 | 1,172,303 | -0.32(-0.99%) |
Jul 21, 2014 | 32.35 | 32.47 | 31.79 | 32.01 | 2,015,432 | -0.48(-1.48%) |
Jul 18, 2014 | 31.96 | 32.58 | 31.80 | 32.49 | 1,444,211 | +0.71(+2.23%) |
Jul 17, 2014 | 31.82 | 32.08 | 31.71 | 31.78 | 1,619,463 | -0.05(-0.14%) |
Jul 16, 2014 | 31.77 | 32.04 | 31.62 | 31.83 | 1,744,337 | +0.10(+0.32%) |
Jul 15, 2014 | 31.77 | 31.83 | 31.49 | 31.73 | 1,779,357 | -0.05(-0.17%) |
Jul 14, 2014 | 31.56 | 31.81 | 31.56 | 31.78 | 1,331,250 | +0.24(+0.75%) |
Jul 11, 2014 | 31.03 | 31.60 | 30.95 | 31.55 | 2,156,350 | +0.42(+1.34%) |
Jul 10, 2014 | 30.84 | 31.36 | 30.74 | 31.13 | 1,734,248 | -0.09(-0.29%) |
Jul 09, 2014 | 31.33 | 31.35 | 30.70 | 31.22 | 3,046,923 | -0.08(-0.26%) |
Jul 08, 2014 | 32.14 | 32.39 | 31.15 | 31.30 | 2,422,763 | -0.96(-2.99%) |
Jul 07, 2014 | 32.22 | 32.48 | 32.08 | 32.26 | 2,602,074 | -0.17(-0.53%) |
Jul 03, 2014 | 31.97 | 32.44 | 32.44 | 32.44 | 1,056,072 | +0.45(+1.39%) |
Jul 02, 2014 | 31.68 | 31.99 | 31.55 | 31.99 | 1,329,829 | +0.24(+0.74%) |
Jul 01, 2014 | 31.28 | 31.81 | 31.28 | 31.75 | 1,508,148 | +0.58(+1.87%) |
Jun 30, 2014 | 31.25 | 31.35 | 30.85 | 31.17 | 1,883,162 | -0.25(-0.78%) |
Jun 27, 2014 | 31.56 | 31.80 | 31.25 | 31.42 | 2,561,079 | -0.33(-1.03%) |
Jun 26, 2014 | 31.58 | 31.92 | 31.43 | 31.74 | 934,548 | +0.05(+0.17%) |
Jun 25, 2014 | 31.59 | 31.79 | 31.34 | 31.69 | 1,516,168 | +0.16(+0.52%) |
Jun 24, 2014 | 31.26 | 31.84 | 31.08 | 31.53 | 1,348,260 | +0.17(+0.55%) |
Jun 23, 2014 | 30.94 | 31.43 | 30.85 | 31.35 | 1,016,007 | +0.33(+1.05%) |
Jun 20, 2014 | 31.12 | 31.32 | 30.89 | 31.03 | 990,017 | -0.28(-0.90%) |
Jun 19, 2014 | 31.12 | 31.35 | 30.90 | 31.31 | 730,926 | +0.25(+0.82%) |
Jun 18, 2014 | 30.89 | 31.15 | 30.83 | 31.05 | 2,259,728 | +0.13(+0.41%) |
Jun 17, 2014 | 31.21 | 31.25 | 30.75 | 30.93 | 1,296,540 | -0.48(-1.53%) |
Jun 16, 2014 | 31.26 | 31.57 | 30.84 | 31.41 | 1,602,212 | +0.22(+0.70%) |
Jun 13, 2014 | 31.00 | 32.04 | 31.00 | 31.19 | 2,999,670 | +0.48(+1.57%) |
Jun 12, 2014 | 30.85 | 31.25 | 30.68 | 30.71 | 1,180,396 | -0.25(-0.82%) |
Jun 11, 2014 | 30.99 | 31.02 | 30.60 | 30.96 | 1,732,685 | -0.01(-0.03%) |
Jun 10, 2014 | 31.54 | 31.84 | 30.82 | 30.97 | 3,152,525 | -0.30(-0.96%) |
Jun 06, 2014 | 30.79 | 31.66 | 30.75 | 31.27 | 2,118,992 | +0.58(+1.89%) |
Jun 05, 2014 | 30.89 | 31.16 | 30.52 | 30.69 | 919,027 | -0.11(-0.35%) |
Jun 04, 2014 | 30.61 | 30.82 | 30.27 | 30.80 | 1,685,304 | +0.11(+0.36%) |
Jun 03, 2014 | 30.87 | 31.04 | 30.62 | 30.69 | 1,128,550 | -0.27(-0.88%) |