Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.96 | 32.12 | 32.12 | 32.12 | 331,859 | +0.12(+0.37%) |
Aug 28, 2014 | 31.94 | 32.06 | 31.77 | 32.00 | 352,536 | +0.02(+0.07%) |
Aug 27, 2014 | 32.04 | 32.04 | 31.83 | 31.98 | 273,022 | +0.01(+0.04%) |
Aug 26, 2014 | 32.01 | 32.09 | 31.91 | 31.96 | 411,019 | +0.06(+0.18%) |
Aug 25, 2014 | 31.81 | 31.91 | 31.62 | 31.91 | 620,950 | +0.23(+0.73%) |
Aug 22, 2014 | 32.00 | 32.00 | 31.60 | 31.68 | 376,946 | -0.35(-1.10%) |
Aug 21, 2014 | 32.01 | 32.10 | 31.93 | 32.03 | 407,259 | +0.08(+0.25%) |
Aug 20, 2014 | 31.64 | 31.99 | 31.42 | 31.95 | 439,115 | +0.35(+1.12%) |
Aug 19, 2014 | 31.62 | 31.64 | 31.48 | 31.60 | 492,485 | +0.03(+0.09%) |
Aug 18, 2014 | 31.45 | 31.59 | 31.29 | 31.57 | 386,108 | +0.31(+1.01%) |
Aug 15, 2014 | 31.29 | 31.42 | 31.01 | 31.26 | 823,010 | +0.16(+0.51%) |
Aug 14, 2014 | 31.07 | 31.12 | 30.96 | 31.10 | 429,586 | +0.13(+0.44%) |
Aug 13, 2014 | 30.77 | 31.01 | 30.63 | 30.96 | 522,307 | +0.33(+1.08%) |
Aug 12, 2014 | 30.67 | 30.94 | 30.56 | 30.63 | 374,649 | +0.00(+0.00%) |
Aug 11, 2014 | 30.68 | 30.91 | 30.50 | 30.63 | 391,851 | +0.08(+0.26%) |
Aug 08, 2014 | 30.45 | 30.61 | 30.30 | 30.55 | 334,586 | +0.24(+0.78%) |
Aug 07, 2014 | 30.37 | 30.59 | 30.24 | 30.32 | 453,127 | -0.04(-0.13%) |
Aug 06, 2014 | 30.25 | 30.49 | 30.21 | 30.36 | 319,190 | +0.06(+0.19%) |
Aug 05, 2014 | 30.27 | 30.54 | 30.14 | 30.30 | 370,297 | +0.06(+0.19%) |
Aug 04, 2014 | 30.21 | 30.32 | 29.94 | 30.25 | 628,749 | -0.02(-0.07%) |
Aug 01, 2014 | 30.32 | 30.48 | 30.16 | 30.27 | 432,644 | +0.00(+0.00%) |
Jul 31, 2014 | 30.60 | 30.66 | 30.22 | 30.27 | 714,824 | -0.53(-1.73%) |
Jul 30, 2014 | 31.32 | 31.41 | 30.44 | 30.80 | 593,621 | -0.47(-1.51%) |
Jul 29, 2014 | 31.05 | 31.42 | 30.98 | 31.27 | 949,208 | +0.31(+0.99%) |
Jul 28, 2014 | 30.91 | 31.00 | 30.72 | 30.97 | 928,017 | +0.15(+0.49%) |
Jul 25, 2014 | 31.91 | 32.40 | 30.22 | 30.82 | 2,484,956 | -3.15(-9.28%) |
Jul 24, 2014 | 31.95 | 33.97 | 31.53 | 33.97 | 1,426,226 | +2.12(+6.67%) |
Jul 23, 2014 | 31.81 | 31.91 | 31.68 | 31.84 | 336,795 | +0.10(+0.32%) |
Jul 22, 2014 | 31.66 | 31.96 | 31.62 | 31.74 | 519,907 | +0.12(+0.39%) |
Jul 21, 2014 | 31.69 | 31.77 | 31.44 | 31.62 | 284,907 | -0.22(-0.70%) |
Jul 18, 2014 | 31.28 | 31.84 | 31.28 | 31.84 | 603,024 | +0.48(+1.53%) |
Jul 17, 2014 | 31.40 | 31.55 | 31.31 | 31.36 | 280,089 | -0.14(-0.44%) |
Jul 16, 2014 | 31.62 | 31.66 | 31.34 | 31.50 | 349,049 | -0.01(-0.02%) |
Jul 15, 2014 | 31.60 | 31.63 | 31.38 | 31.51 | 257,711 | -0.06(-0.19%) |
Jul 14, 2014 | 31.53 | 31.59 | 31.31 | 31.57 | 214,098 | +0.24(+0.77%) |
Jul 11, 2014 | 31.30 | 31.46 | 31.15 | 31.33 | 283,887 | -0.07(-0.21%) |
Jul 10, 2014 | 30.93 | 31.52 | 30.93 | 31.40 | 427,199 | +0.27(+0.86%) |
Jul 09, 2014 | 31.26 | 31.28 | 30.97 | 31.13 | 433,827 | -0.12(-0.39%) |
Jul 08, 2014 | 31.21 | 31.59 | 31.12 | 31.25 | 474,258 | +0.08(+0.25%) |
Jul 07, 2014 | 31.21 | 31.36 | 31.15 | 31.17 | 444,517 | +0.06(+0.18%) |
Jul 03, 2014 | 31.34 | 31.12 | 31.12 | 31.12 | 250,589 | -0.17(-0.54%) |
Jul 02, 2014 | 31.33 | 31.39 | 31.12 | 31.29 | 422,638 | -0.14(-0.44%) |
Jul 01, 2014 | 31.29 | 31.60 | 31.12 | 31.43 | 560,080 | +0.21(+0.68%) |
Jun 30, 2014 | 31.21 | 31.22 | 30.84 | 31.21 | 564,096 | +0.11(+0.34%) |
Jun 27, 2014 | 30.66 | 31.15 | 30.65 | 31.11 | 453,583 | +0.27(+0.87%) |
Jun 26, 2014 | 30.75 | 30.88 | 30.63 | 30.84 | 262,845 | +0.02(+0.06%) |
Jun 25, 2014 | 30.75 | 30.89 | 30.62 | 30.82 | 595,344 | -0.08(-0.27%) |
Jun 24, 2014 | 30.62 | 30.93 | 30.58 | 30.90 | 738,995 | +0.22(+0.71%) |
Jun 23, 2014 | 31.04 | 31.05 | 30.57 | 30.69 | 420,914 | -0.28(-0.90%) |
Jun 20, 2014 | 30.56 | 30.97 | 30.45 | 30.96 | 958,281 | +0.43(+1.40%) |
Jun 19, 2014 | 30.38 | 30.65 | 30.25 | 30.54 | 461,242 | +0.18(+0.59%) |
Jun 18, 2014 | 30.15 | 30.44 | 30.08 | 30.36 | 459,378 | +0.18(+0.59%) |
Jun 17, 2014 | 30.24 | 30.36 | 30.09 | 30.18 | 453,571 | -0.11(-0.37%) |
Jun 16, 2014 | 30.33 | 30.45 | 30.14 | 30.29 | 514,278 | -0.14(-0.47%) |
Jun 13, 2014 | 30.40 | 30.48 | 30.06 | 30.44 | 326,211 | +0.07(+0.24%) |
Jun 12, 2014 | 30.32 | 30.39 | 30.06 | 30.36 | 427,069 | +0.07(+0.22%) |
Jun 11, 2014 | 30.26 | 30.33 | 30.05 | 30.30 | 493,849 | +0.01(+0.02%) |
Jun 10, 2014 | 30.50 | 30.51 | 30.21 | 30.29 | 544,067 | -0.58(-1.87%) |
Jun 06, 2014 | 31.07 | 31.07 | 30.81 | 30.87 | 720,559 | -0.08(-0.27%) |
Jun 05, 2014 | 30.66 | 30.98 | 30.45 | 30.95 | 754,331 | +0.44(+1.44%) |
Jun 04, 2014 | 30.45 | 30.59 | 30.33 | 30.51 | 418,145 | +0.03(+0.09%) |
Jun 03, 2014 | 30.29 | 30.62 | 30.23 | 30.49 | 618,321 | +0.16(+0.51%) |