Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.06 | 32.12 | 32.12 | 32.12 | 674,288 | +0.13(+0.41%) |
Aug 28, 2014 | 32.01 | 32.07 | 31.95 | 31.99 | 1,125,792 | +0.05(+0.16%) |
Aug 27, 2014 | 32.02 | 32.04 | 31.93 | 31.94 | 1,768,344 | -0.07(-0.20%) |
Aug 26, 2014 | 32.01 | 32.12 | 31.98 | 32.01 | 677,362 | +0.05(+0.16%) |
Aug 25, 2014 | 31.88 | 32.06 | 31.82 | 31.95 | 624,368 | +0.28(+0.90%) |
Aug 22, 2014 | 31.79 | 31.84 | 31.61 | 31.67 | 717,138 | -0.28(-0.89%) |
Aug 21, 2014 | 31.87 | 31.98 | 31.82 | 31.95 | 882,130 | +0.17(+0.55%) |
Aug 20, 2014 | 31.82 | 31.89 | 31.78 | 31.78 | 1,296,645 | -0.19(-0.59%) |
Aug 19, 2014 | 31.88 | 31.97 | 31.84 | 31.97 | 881,291 | +0.23(+0.74%) |
Aug 18, 2014 | 31.82 | 31.86 | 31.71 | 31.74 | 1,122,456 | +0.01(+0.05%) |
Aug 15, 2014 | 31.87 | 31.94 | 31.58 | 31.72 | 945,967 | +0.12(+0.39%) |
Aug 14, 2014 | 31.63 | 31.66 | 31.49 | 31.60 | 1,211,156 | +0.12(+0.37%) |
Aug 13, 2014 | 31.42 | 31.48 | 31.34 | 31.48 | 1,006,276 | +0.09(+0.30%) |
Aug 12, 2014 | 31.33 | 31.43 | 31.27 | 31.39 | 954,222 | +0.04(+0.14%) |
Aug 11, 2014 | 31.31 | 31.42 | 31.26 | 31.34 | 1,194,873 | +0.01(+0.05%) |
Aug 08, 2014 | 31.05 | 31.28 | 30.99 | 31.33 | 749,194 | -0.04(-0.12%) |
Aug 07, 2014 | 31.65 | 31.65 | 31.32 | 31.36 | 943,203 | +0.01(+0.02%) |
Aug 06, 2014 | 31.00 | 31.39 | 30.99 | 31.36 | 1,079,687 | +0.25(+0.81%) |
Aug 05, 2014 | 31.23 | 31.26 | 31.04 | 31.11 | 828,728 | +0.10(+0.33%) |
Aug 04, 2014 | 31.18 | 31.19 | 30.82 | 31.00 | 1,359,600 | -0.18(-0.58%) |
Aug 01, 2014 | 31.13 | 31.34 | 31.12 | 31.19 | 1,107,346 | -0.05(-0.16%) |
Jul 31, 2014 | 31.40 | 31.47 | 31.21 | 31.24 | 1,051,608 | -0.56(-1.75%) |
Jul 30, 2014 | 31.94 | 31.97 | 31.71 | 31.79 | 1,079,087 | -0.45(-1.39%) |
Jul 29, 2014 | 32.52 | 32.52 | 32.22 | 32.24 | 904,287 | +0.02(+0.07%) |
Jul 28, 2014 | 32.31 | 32.32 | 32.09 | 32.22 | 870,928 | +0.10(+0.32%) |
Jul 25, 2014 | 32.26 | 32.34 | 32.02 | 32.12 | 874,442 | -0.49(-1.51%) |
Jul 24, 2014 | 32.77 | 32.77 | 32.55 | 32.61 | 927,985 | -0.34(-1.03%) |
Jul 23, 2014 | 33.20 | 33.20 | 32.92 | 32.95 | 1,278,196 | -0.15(-0.46%) |
Jul 22, 2014 | 33.14 | 33.14 | 33.02 | 33.10 | 1,749,750 | +0.41(+1.26%) |
Jul 21, 2014 | 32.52 | 32.71 | 32.47 | 32.69 | 647,141 | +0.16(+0.49%) |
Jul 18, 2014 | 32.38 | 32.59 | 32.33 | 32.53 | 610,897 | +0.01(+0.04%) |
Jul 17, 2014 | 32.77 | 32.93 | 32.49 | 32.52 | 822,482 | -0.13(-0.40%) |
Jul 16, 2014 | 32.67 | 32.72 | 32.57 | 32.65 | 748,713 | +0.23(+0.71%) |
Jul 15, 2014 | 32.54 | 32.57 | 32.34 | 32.41 | 1,710,704 | -0.25(-0.75%) |
Jul 14, 2014 | 32.67 | 32.72 | 32.59 | 32.66 | 1,241,406 | +0.22(+0.69%) |
Jul 11, 2014 | 32.24 | 32.46 | 32.23 | 32.44 | 1,179,853 | +0.14(+0.43%) |
Jul 10, 2014 | 32.24 | 32.34 | 32.12 | 32.30 | 2,049,308 | -0.40(-1.24%) |
Jul 09, 2014 | 32.62 | 32.77 | 32.58 | 32.70 | 1,511,793 | -0.21(-0.64%) |
Jul 08, 2014 | 32.83 | 32.97 | 32.81 | 32.91 | 1,740,421 | -0.04(-0.13%) |
Jul 07, 2014 | 32.86 | 33.00 | 32.83 | 32.96 | 1,211,425 | -0.17(-0.52%) |
Jul 03, 2014 | 33.01 | 33.13 | 33.13 | 33.13 | 692,678 | +0.09(+0.28%) |
Jul 02, 2014 | 32.88 | 33.04 | 32.87 | 33.04 | 1,386,405 | +0.06(+0.20%) |
Jul 01, 2014 | 32.74 | 32.98 | 32.69 | 32.97 | 1,220,042 | +0.23(+0.71%) |
Jun 30, 2014 | 32.70 | 32.80 | 32.65 | 32.74 | 835,855 | +0.25(+0.78%) |
Jun 27, 2014 | 32.46 | 32.49 | 32.38 | 32.49 | 706,641 | -0.07(-0.20%) |
Jun 26, 2014 | 32.52 | 32.59 | 32.24 | 32.55 | 680,676 | -0.04(-0.11%) |
Jun 25, 2014 | 32.64 | 32.75 | 32.54 | 32.59 | 1,217,886 | -0.37(-1.12%) |
Jun 24, 2014 | 33.04 | 33.13 | 32.95 | 32.96 | 1,175,882 | -0.07(-0.22%) |
Jun 23, 2014 | 33.09 | 33.09 | 32.90 | 33.03 | 1,280,829 | +0.07(+0.20%) |
Jun 20, 2014 | 32.98 | 33.08 | 32.93 | 32.96 | 775,800 | -0.03(-0.09%) |
Jun 19, 2014 | 33.04 | 33.19 | 32.96 | 32.99 | 711,584 | +0.10(+0.31%) |
Jun 18, 2014 | 32.78 | 32.89 | 32.65 | 32.89 | 826,361 | +0.13(+0.40%) |
Jun 17, 2014 | 32.69 | 32.83 | 32.68 | 32.76 | 1,034,015 | +0.12(+0.35%) |
Jun 16, 2014 | 32.60 | 32.72 | 32.54 | 32.65 | 630,452 | +0.02(+0.07%) |
Jun 13, 2014 | 32.69 | 32.75 | 32.55 | 32.62 | 846,533 | -0.07(-0.22%) |
Jun 12, 2014 | 32.80 | 32.83 | 32.66 | 32.70 | 1,251,396 | +0.24(+0.73%) |
Jun 11, 2014 | 32.56 | 32.56 | 32.41 | 32.46 | 1,046,395 | -0.04(-0.11%) |
Jun 10, 2014 | 32.38 | 32.52 | 32.36 | 32.49 | 833,324 | +0.40(+1.24%) |
Jun 06, 2014 | 31.97 | 32.11 | 31.89 | 32.10 | 2,131,606 | -0.46(-1.40%) |
Jun 05, 2014 | 32.45 | 32.58 | 32.35 | 32.55 | 1,465,532 | +0.04(+0.11%) |
Jun 04, 2014 | 32.62 | 32.63 | 32.44 | 32.52 | 1,487,780 | -0.17(-0.51%) |
Jun 03, 2014 | 32.52 | 32.69 | 32.49 | 32.68 | 3,533,707 | +0.26(+0.80%) |