Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.42 | 29.42 | 29.42 | 29.42 | 893,991 | +0.09(+0.30%) |
Aug 28, 2014 | 29.31 | 29.36 | 29.21 | 29.33 | 1,007,970 | -0.04(-0.14%) |
Aug 27, 2014 | 29.41 | 29.49 | 29.31 | 29.37 | 1,291,242 | -0.07(-0.23%) |
Aug 26, 2014 | 29.35 | 29.54 | 29.33 | 29.44 | 622,163 | +0.13(+0.43%) |
Aug 25, 2014 | 29.31 | 29.34 | 29.20 | 29.31 | 843,185 | +0.16(+0.54%) |
Aug 22, 2014 | 29.47 | 29.57 | 29.15 | 29.16 | 1,028,460 | -0.31(-1.06%) |
Aug 21, 2014 | 29.32 | 29.66 | 29.32 | 29.47 | 878,310 | +0.19(+0.63%) |
Aug 20, 2014 | 29.20 | 29.35 | 29.17 | 29.28 | 676,726 | +0.00(+0.00%) |
Aug 19, 2014 | 29.15 | 29.36 | 29.06 | 29.28 | 667,390 | +0.13(+0.43%) |
Aug 18, 2014 | 29.06 | 29.25 | 28.98 | 29.16 | 922,941 | +0.21(+0.73%) |
Aug 15, 2014 | 29.11 | 29.28 | 28.82 | 28.95 | 874,326 | -0.08(-0.26%) |
Aug 14, 2014 | 28.90 | 29.04 | 28.84 | 29.02 | 549,421 | +0.19(+0.64%) |
Aug 13, 2014 | 28.93 | 28.93 | 28.74 | 28.84 | 1,162,978 | -0.03(-0.10%) |
Aug 12, 2014 | 28.84 | 29.00 | 28.80 | 28.87 | 979,214 | +0.00(+0.01%) |
Aug 11, 2014 | 28.65 | 28.97 | 28.65 | 28.86 | 1,220,990 | +0.22(+0.78%) |
Aug 08, 2014 | 28.31 | 28.60 | 28.26 | 28.64 | 859,738 | +0.35(+1.24%) |
Aug 07, 2014 | 28.50 | 28.58 | 28.25 | 28.29 | 1,066,996 | -0.17(-0.59%) |
Aug 06, 2014 | 28.00 | 28.51 | 28.00 | 28.46 | 1,877,323 | +0.43(+1.54%) |
Aug 05, 2014 | 28.05 | 28.24 | 27.99 | 28.03 | 1,596,900 | -0.13(-0.45%) |
Aug 04, 2014 | 28.05 | 28.19 | 27.93 | 28.15 | 1,068,232 | +0.14(+0.48%) |
Aug 01, 2014 | 27.41 | 28.09 | 27.41 | 28.02 | 2,192,151 | +0.25(+0.90%) |
Jul 31, 2014 | 28.31 | 28.36 | 27.74 | 27.77 | 1,967,670 | -0.68(-2.37%) |
Jul 30, 2014 | 28.77 | 28.86 | 28.34 | 28.44 | 2,005,834 | -0.30(-1.06%) |
Jul 29, 2014 | 29.08 | 29.20 | 28.74 | 28.75 | 1,182,106 | -0.27(-0.95%) |
Jul 28, 2014 | 29.19 | 29.24 | 28.96 | 29.02 | 1,155,310 | -0.20(-0.68%) |
Jul 25, 2014 | 29.20 | 29.34 | 29.14 | 29.22 | 604,091 | -0.06(-0.22%) |
Jul 24, 2014 | 29.39 | 29.41 | 29.23 | 29.28 | 953,349 | -0.01(-0.04%) |
Jul 23, 2014 | 29.55 | 29.62 | 29.29 | 29.30 | 2,017,337 | -0.27(-0.90%) |
Jul 22, 2014 | 29.66 | 29.69 | 29.46 | 29.56 | 1,877,539 | -0.10(-0.34%) |
Jul 21, 2014 | 29.58 | 29.72 | 29.47 | 29.66 | 2,026,002 | -0.01(-0.04%) |
Jul 18, 2014 | 29.34 | 29.69 | 29.28 | 29.68 | 1,924,913 | +0.40(+1.37%) |
Jul 17, 2014 | 29.49 | 29.50 | 29.23 | 29.28 | 1,000,721 | -0.26(-0.87%) |
Jul 16, 2014 | 29.56 | 29.66 | 29.39 | 29.53 | 1,440,684 | +0.02(+0.07%) |
Jul 15, 2014 | 29.68 | 29.74 | 29.49 | 29.51 | 908,290 | -0.21(-0.71%) |
Jul 14, 2014 | 29.85 | 29.91 | 29.60 | 29.72 | 710,290 | -0.06(-0.20%) |
Jul 11, 2014 | 29.66 | 29.85 | 29.62 | 29.78 | 1,012,707 | +0.05(+0.17%) |
Jul 10, 2014 | 29.58 | 29.77 | 29.58 | 29.73 | 804,078 | -0.05(-0.16%) |
Jul 09, 2014 | 29.93 | 30.04 | 29.72 | 29.78 | 935,278 | -0.14(-0.48%) |
Jul 08, 2014 | 29.98 | 30.14 | 29.89 | 29.92 | 1,089,019 | -0.11(-0.38%) |
Jul 07, 2014 | 30.02 | 30.18 | 30.01 | 30.04 | 887,743 | +0.05(+0.17%) |
Jul 03, 2014 | 29.96 | 29.99 | 29.99 | 29.99 | 1,018,591 | +0.05(+0.15%) |
Jul 02, 2014 | 30.09 | 30.09 | 29.78 | 29.94 | 1,273,971 | -0.15(-0.51%) |
Jul 01, 2014 | 30.00 | 30.27 | 29.93 | 30.09 | 1,273,517 | +0.03(+0.08%) |
Jun 30, 2014 | 30.03 | 30.15 | 29.81 | 30.07 | 1,446,540 | +0.01(+0.03%) |
Jun 27, 2014 | 29.51 | 30.10 | 29.49 | 30.06 | 2,089,801 | +0.55(+1.85%) |
Jun 26, 2014 | 29.55 | 29.62 | 28.73 | 29.51 | 2,335,029 | -0.38(-1.28%) |
Jun 25, 2014 | 29.86 | 30.03 | 29.81 | 29.89 | 1,342,431 | -0.05(-0.17%) |
Jun 24, 2014 | 29.90 | 29.99 | 29.75 | 29.94 | 1,195,554 | +0.00(+0.01%) |
Jun 23, 2014 | 30.45 | 30.49 | 29.85 | 29.94 | 1,542,030 | -0.51(-1.67%) |
Jun 20, 2014 | 30.44 | 30.53 | 30.38 | 30.45 | 1,452,074 | +0.00(+0.01%) |
Jun 19, 2014 | 30.54 | 30.65 | 30.28 | 30.44 | 1,016,937 | -0.05(-0.17%) |
Jun 18, 2014 | 30.01 | 30.52 | 29.97 | 30.49 | 1,037,827 | +0.41(+1.37%) |
Jun 17, 2014 | 30.14 | 30.17 | 29.94 | 30.08 | 1,117,863 | +0.08(+0.25%) |
Jun 16, 2014 | 30.05 | 30.13 | 29.95 | 30.01 | 1,344,984 | -0.11(-0.36%) |
Jun 13, 2014 | 30.15 | 30.24 | 29.96 | 30.12 | 827,889 | -0.05(-0.18%) |
Jun 12, 2014 | 30.29 | 30.29 | 30.08 | 30.17 | 562,104 | -0.15(-0.50%) |
Jun 11, 2014 | 30.44 | 30.57 | 30.17 | 30.32 | 932,179 | -0.15(-0.50%) |
Jun 10, 2014 | 30.58 | 30.61 | 30.36 | 30.47 | 1,066,281 | -0.19(-0.62%) |
Jun 06, 2014 | 30.58 | 30.75 | 30.48 | 30.66 | 624,330 | +0.04(+0.12%) |
Jun 05, 2014 | 30.64 | 30.64 | 30.45 | 30.62 | 979,311 | -0.07(-0.23%) |
Jun 04, 2014 | 30.44 | 30.72 | 30.33 | 30.70 | 1,251,975 | +0.29(+0.94%) |
Jun 03, 2014 | 30.12 | 30.44 | 30.12 | 30.41 | 1,170,776 | +0.20(+0.67%) |