Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.28 | 31.21 | 31.21 | 31.21 | 2,497,564 | +0.03(+0.10%) |
Aug 28, 2014 | 31.16 | 31.20 | 30.80 | 31.18 | 1,385,908 | -0.10(-0.33%) |
Aug 27, 2014 | 31.23 | 31.49 | 31.00 | 31.28 | 1,147,156 | +0.36(+1.17%) |
Aug 26, 2014 | 31.23 | 31.23 | 30.89 | 30.92 | 982,521 | -0.20(-0.63%) |
Aug 25, 2014 | 30.97 | 31.19 | 30.90 | 31.12 | 1,099,302 | +0.17(+0.54%) |
Aug 22, 2014 | 31.03 | 31.04 | 30.79 | 30.95 | 1,286,926 | -0.05(-0.17%) |
Aug 21, 2014 | 31.25 | 31.25 | 30.99 | 31.00 | 1,304,595 | -0.15(-0.48%) |
Aug 20, 2014 | 31.03 | 31.19 | 31.03 | 31.15 | 1,114,701 | +0.02(+0.05%) |
Aug 19, 2014 | 30.85 | 31.15 | 30.84 | 31.14 | 1,316,819 | +0.36(+1.18%) |
Aug 18, 2014 | 30.62 | 30.89 | 30.62 | 30.77 | 1,014,460 | +0.14(+0.47%) |
Aug 15, 2014 | 30.87 | 30.88 | 30.31 | 30.63 | 1,492,958 | -0.07(-0.24%) |
Aug 14, 2014 | 30.60 | 30.76 | 30.50 | 30.70 | 1,475,407 | +0.22(+0.71%) |
Aug 13, 2014 | 30.52 | 30.65 | 30.41 | 30.49 | 1,143,041 | +0.19(+0.62%) |
Aug 12, 2014 | 30.53 | 30.58 | 30.25 | 30.30 | 2,573,611 | -0.20(-0.66%) |
Aug 11, 2014 | 30.50 | 30.82 | 30.33 | 30.50 | 2,642,172 | +0.06(+0.21%) |
Aug 08, 2014 | 29.52 | 30.51 | 29.23 | 30.44 | 3,904,826 | +1.72(+5.97%) |
Aug 07, 2014 | 29.27 | 29.36 | 28.59 | 28.72 | 3,262,607 | -0.53(-1.81%) |
Aug 06, 2014 | 29.47 | 29.55 | 29.16 | 29.25 | 2,402,594 | -0.28(-0.95%) |
Aug 05, 2014 | 29.50 | 29.75 | 29.25 | 29.53 | 2,274,181 | -0.14(-0.48%) |
Aug 04, 2014 | 29.43 | 29.75 | 29.26 | 29.68 | 1,148,346 | +0.45(+1.53%) |
Aug 01, 2014 | 29.32 | 29.44 | 28.84 | 29.23 | 2,387,397 | -0.11(-0.36%) |
Jul 31, 2014 | 30.06 | 30.08 | 29.33 | 29.34 | 2,266,159 | -0.79(-2.62%) |
Jul 30, 2014 | 30.09 | 30.22 | 29.86 | 30.12 | 1,509,199 | +0.17(+0.57%) |
Jul 29, 2014 | 30.29 | 30.29 | 29.95 | 29.95 | 1,333,052 | -0.28(-0.91%) |
Jul 28, 2014 | 30.24 | 30.32 | 30.08 | 30.23 | 1,004,773 | -0.05(-0.15%) |
Jul 25, 2014 | 30.11 | 30.43 | 30.10 | 30.28 | 1,034,845 | +0.05(+0.16%) |
Jul 24, 2014 | 30.55 | 30.65 | 30.22 | 30.23 | 1,438,181 | -0.24(-0.78%) |
Jul 23, 2014 | 30.25 | 30.47 | 30.14 | 30.46 | 1,106,222 | +0.24(+0.79%) |
Jul 22, 2014 | 30.03 | 30.28 | 30.01 | 30.23 | 1,224,709 | +0.33(+1.11%) |
Jul 21, 2014 | 30.13 | 30.18 | 29.84 | 29.89 | 1,626,240 | -0.23(-0.78%) |
Jul 18, 2014 | 29.97 | 30.18 | 29.95 | 30.13 | 1,200,074 | +0.16(+0.52%) |
Jul 17, 2014 | 30.18 | 30.26 | 29.91 | 29.97 | 1,540,512 | -0.29(-0.97%) |
Jul 16, 2014 | 30.26 | 30.56 | 30.21 | 30.26 | 1,684,913 | +0.05(+0.18%) |
Jul 15, 2014 | 30.14 | 30.36 | 30.02 | 30.21 | 1,117,754 | +0.00(+0.01%) |
Jul 14, 2014 | 30.29 | 30.47 | 30.14 | 30.21 | 1,648,057 | +0.15(+0.49%) |
Jul 11, 2014 | 29.93 | 30.30 | 29.81 | 30.06 | 1,683,368 | +0.05(+0.15%) |
Jul 10, 2014 | 29.62 | 30.03 | 29.47 | 30.01 | 2,254,598 | +0.07(+0.24%) |
Jul 09, 2014 | 29.78 | 29.95 | 29.59 | 29.94 | 1,185,129 | +0.17(+0.58%) |
Jul 08, 2014 | 29.78 | 29.81 | 29.43 | 29.77 | 1,283,616 | -0.10(-0.34%) |
Jul 07, 2014 | 29.92 | 30.08 | 29.78 | 29.87 | 1,439,370 | -0.28(-0.92%) |
Jul 03, 2014 | 29.86 | 30.15 | 30.15 | 30.15 | 1,426,363 | +0.46(+1.55%) |
Jul 02, 2014 | 29.75 | 29.84 | 29.55 | 29.69 | 1,318,862 | -0.04(-0.12%) |
Jul 01, 2014 | 29.44 | 29.88 | 29.44 | 29.73 | 1,182,383 | +0.29(+1.00%) |
Jun 30, 2014 | 29.50 | 29.69 | 29.26 | 29.43 | 1,295,650 | -0.19(-0.65%) |
Jun 27, 2014 | 29.24 | 29.64 | 29.24 | 29.62 | 759,278 | +0.23(+0.80%) |
Jun 26, 2014 | 29.35 | 29.44 | 29.13 | 29.39 | 1,285,110 | -0.03(-0.09%) |
Jun 25, 2014 | 29.31 | 29.53 | 29.07 | 29.42 | 1,350,655 | +0.08(+0.28%) |
Jun 24, 2014 | 29.53 | 29.68 | 29.31 | 29.34 | 1,364,743 | -0.21(-0.70%) |
Jun 23, 2014 | 29.56 | 29.61 | 29.41 | 29.54 | 1,916,539 | -0.03(-0.11%) |
Jun 20, 2014 | 29.75 | 29.81 | 29.53 | 29.58 | 1,645,102 | -0.10(-0.33%) |
Jun 19, 2014 | 29.67 | 29.70 | 29.55 | 29.67 | 1,027,687 | +0.03(+0.09%) |
Jun 18, 2014 | 29.63 | 29.71 | 29.39 | 29.65 | 1,714,813 | +0.06(+0.21%) |
Jun 17, 2014 | 29.49 | 29.70 | 29.47 | 29.58 | 1,301,713 | +0.08(+0.27%) |
Jun 16, 2014 | 29.41 | 29.69 | 29.33 | 29.50 | 1,486,683 | +0.04(+0.14%) |
Jun 13, 2014 | 29.33 | 29.56 | 29.28 | 29.46 | 1,081,806 | +0.12(+0.41%) |
Jun 12, 2014 | 29.40 | 29.59 | 29.22 | 29.34 | 2,032,545 | -0.12(-0.40%) |
Jun 11, 2014 | 29.27 | 29.52 | 29.21 | 29.46 | 1,471,841 | +0.16(+0.54%) |
Jun 10, 2014 | 29.29 | 29.31 | 29.12 | 29.30 | 1,820,542 | +0.02(+0.06%) |
Jun 06, 2014 | 28.90 | 29.34 | 28.87 | 29.29 | 1,726,426 | +0.38(+1.31%) |
Jun 05, 2014 | 29.20 | 29.21 | 28.78 | 28.91 | 1,355,502 | -0.07(-0.24%) |
Jun 04, 2014 | 28.44 | 29.16 | 28.41 | 28.97 | 1,802,511 | +0.46(+1.61%) |
Jun 03, 2014 | 28.02 | 28.60 | 28.00 | 28.52 | 1,870,842 | +0.49(+1.73%) |