Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 34.32 | 34.81 | 34.81 | 34.81 | 1,434,934 | +0.58(+1.70%) |
Aug 28, 2014 | 34.55 | 34.55 | 34.08 | 34.23 | 1,040,081 | -0.54(-1.57%) |
Aug 27, 2014 | 35.17 | 35.22 | 34.33 | 34.77 | 1,718,523 | -0.17(-0.48%) |
Aug 26, 2014 | 34.99 | 35.52 | 34.99 | 34.94 | 1,290,996 | +0.08(+0.22%) |
Aug 25, 2014 | 34.71 | 34.94 | 34.71 | 34.87 | 611,294 | +0.27(+0.79%) |
Aug 22, 2014 | 34.92 | 34.95 | 34.53 | 34.60 | 832,678 | -0.23(-0.65%) |
Aug 21, 2014 | 34.91 | 35.06 | 34.77 | 34.82 | 1,027,858 | -0.09(-0.27%) |
Aug 20, 2014 | 34.34 | 35.13 | 34.34 | 34.91 | 1,296,342 | -0.10(-0.29%) |
Aug 19, 2014 | 35.22 | 35.22 | 34.97 | 35.02 | 2,414,336 | -0.03(-0.08%) |
Aug 18, 2014 | 34.77 | 35.22 | 34.67 | 35.05 | 1,980,828 | +0.52(+1.50%) |
Aug 15, 2014 | 34.50 | 34.58 | 34.16 | 34.53 | 771,668 | +0.18(+0.52%) |
Aug 14, 2014 | 34.39 | 34.56 | 34.25 | 34.35 | 1,633,163 | +0.09(+0.27%) |
Aug 13, 2014 | 33.98 | 34.32 | 33.88 | 34.26 | 1,906,721 | +0.40(+1.19%) |
Aug 12, 2014 | 33.52 | 34.10 | 33.48 | 33.85 | 1,324,351 | +0.32(+0.95%) |
Aug 11, 2014 | 32.45 | 33.60 | 32.45 | 33.53 | 1,671,421 | +1.10(+3.39%) |
Aug 08, 2014 | 32.51 | 32.51 | 31.21 | 32.44 | 2,730,316 | -0.07(-0.20%) |
Aug 07, 2014 | 33.36 | 33.63 | 32.42 | 32.50 | 1,432,341 | -0.73(-2.20%) |
Aug 06, 2014 | 33.36 | 33.56 | 33.16 | 33.23 | 929,855 | -0.20(-0.59%) |
Aug 05, 2014 | 33.76 | 34.04 | 33.29 | 33.43 | 1,600,887 | -0.54(-1.60%) |
Aug 04, 2014 | 33.48 | 34.08 | 33.28 | 33.98 | 1,049,416 | +0.54(+1.60%) |
Aug 01, 2014 | 33.52 | 33.52 | 33.24 | 33.44 | 2,555,774 | +0.02(+0.06%) |
Jul 31, 2014 | 33.40 | 33.69 | 33.15 | 33.42 | 2,353,830 | -0.06(-0.17%) |
Jul 30, 2014 | 33.09 | 33.98 | 33.09 | 33.48 | 2,473,024 | +0.47(+1.42%) |
Jul 29, 2014 | 33.09 | 33.24 | 32.82 | 33.01 | 1,298,951 | -0.07(-0.20%) |
Jul 28, 2014 | 32.77 | 33.23 | 32.69 | 33.07 | 1,686,650 | +0.29(+0.89%) |
Jul 25, 2014 | 32.13 | 32.84 | 31.92 | 32.78 | 1,287,092 | +0.67(+2.08%) |
Jul 24, 2014 | 32.08 | 32.45 | 31.98 | 32.12 | 1,573,530 | -0.07(-0.20%) |
Jul 23, 2014 | 32.94 | 32.95 | 32.07 | 32.18 | 1,765,548 | -0.57(-1.75%) |
Jul 22, 2014 | 33.21 | 33.35 | 32.72 | 32.75 | 1,134,212 | -0.33(-0.99%) |
Jul 21, 2014 | 33.44 | 33.56 | 32.86 | 33.08 | 1,949,946 | -0.50(-1.48%) |
Jul 18, 2014 | 33.04 | 33.67 | 32.87 | 33.58 | 1,397,286 | +0.73(+2.23%) |
Jul 17, 2014 | 32.89 | 33.16 | 32.77 | 32.85 | 1,566,844 | -0.05(-0.14%) |
Jul 16, 2014 | 32.84 | 33.12 | 32.68 | 32.90 | 1,687,660 | +0.10(+0.32%) |
Jul 15, 2014 | 32.84 | 32.90 | 32.55 | 32.79 | 1,721,542 | -0.06(-0.17%) |
Jul 14, 2014 | 32.62 | 32.88 | 32.62 | 32.85 | 1,287,995 | +0.24(+0.75%) |
Jul 11, 2014 | 32.07 | 32.67 | 31.99 | 32.60 | 2,086,286 | +0.43(+1.34%) |
Jul 10, 2014 | 31.87 | 32.42 | 31.77 | 32.17 | 1,677,899 | -0.09(-0.29%) |
Jul 09, 2014 | 32.38 | 32.40 | 31.73 | 32.27 | 2,947,923 | -0.08(-0.26%) |
Jul 08, 2014 | 33.21 | 33.48 | 32.20 | 32.35 | 2,344,043 | -1.00(-2.99%) |
Jul 07, 2014 | 33.30 | 33.57 | 33.16 | 33.35 | 2,517,528 | -0.18(-0.53%) |
Jul 03, 2014 | 33.05 | 33.52 | 33.52 | 33.52 | 1,021,758 | +0.46(+1.39%) |
Jul 02, 2014 | 32.75 | 33.06 | 32.60 | 33.06 | 1,286,620 | +0.24(+0.74%) |
Jul 01, 2014 | 32.33 | 32.88 | 32.33 | 32.82 | 1,459,145 | +0.60(+1.87%) |
Jun 30, 2014 | 32.29 | 32.40 | 31.89 | 32.22 | 1,821,975 | -0.25(-0.78%) |
Jun 27, 2014 | 32.62 | 32.87 | 32.30 | 32.47 | 2,477,865 | -0.34(-1.03%) |
Jun 26, 2014 | 32.64 | 32.99 | 32.48 | 32.81 | 904,183 | +0.06(+0.17%) |
Jun 25, 2014 | 32.65 | 32.85 | 32.39 | 32.75 | 1,466,905 | +0.17(+0.52%) |
Jun 24, 2014 | 32.31 | 32.90 | 32.13 | 32.59 | 1,304,452 | +0.18(+0.55%) |
Jun 23, 2014 | 31.98 | 32.48 | 31.88 | 32.41 | 982,995 | +0.34(+1.05%) |
Jun 20, 2014 | 32.16 | 32.37 | 31.93 | 32.07 | 957,849 | -0.29(-0.90%) |
Jun 19, 2014 | 32.16 | 32.40 | 31.94 | 32.36 | 707,177 | +0.26(+0.82%) |
Jun 18, 2014 | 31.93 | 32.20 | 31.86 | 32.10 | 2,186,305 | +0.13(+0.41%) |
Jun 17, 2014 | 32.26 | 32.29 | 31.78 | 31.97 | 1,254,412 | -0.50(-1.53%) |
Jun 16, 2014 | 32.31 | 32.63 | 31.87 | 32.46 | 1,550,153 | +0.23(+0.70%) |
Jun 13, 2014 | 32.04 | 33.12 | 32.04 | 32.24 | 2,902,205 | +0.50(+1.57%) |
Jun 12, 2014 | 31.89 | 32.30 | 31.71 | 31.74 | 1,142,042 | -0.26(-0.82%) |
Jun 11, 2014 | 32.03 | 32.06 | 31.63 | 32.00 | 1,676,386 | -0.01(-0.03%) |
Jun 10, 2014 | 32.59 | 32.91 | 31.85 | 32.01 | 3,050,093 | -0.31(-0.96%) |
Jun 06, 2014 | 31.82 | 32.73 | 31.79 | 32.32 | 2,050,141 | +0.60(+1.89%) |
Jun 05, 2014 | 31.93 | 32.21 | 31.54 | 31.72 | 889,166 | -0.11(-0.35%) |
Jun 04, 2014 | 31.64 | 31.85 | 31.29 | 31.83 | 1,630,545 | +0.11(+0.36%) |
Jun 03, 2014 | 31.91 | 32.08 | 31.65 | 31.72 | 1,091,881 | -0.28(-0.88%) |