Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.73 | 32.72 | 32.72 | 32.72 | 1,085,127 | +0.12(+0.37%) |
Aug 28, 2014 | 32.52 | 32.66 | 32.17 | 32.60 | 1,607,050 | +0.00(+0.00%) |
Aug 27, 2014 | 32.70 | 32.80 | 32.47 | 32.60 | 886,271 | -0.08(-0.25%) |
Aug 26, 2014 | 32.56 | 32.73 | 32.27 | 32.69 | 927,001 | +0.22(+0.68%) |
Aug 25, 2014 | 32.81 | 32.97 | 32.31 | 32.47 | 1,918,206 | -0.24(-0.73%) |
Aug 22, 2014 | 32.77 | 32.86 | 32.52 | 32.70 | 1,058,522 | -0.09(-0.28%) |
Aug 21, 2014 | 32.73 | 32.93 | 32.41 | 32.80 | 1,257,559 | +0.15(+0.45%) |
Aug 20, 2014 | 32.38 | 32.71 | 32.16 | 32.65 | 1,386,335 | +0.16(+0.48%) |
Aug 19, 2014 | 32.36 | 32.74 | 32.07 | 32.49 | 2,722,634 | +0.71(+2.23%) |
Aug 18, 2014 | 31.50 | 31.93 | 31.45 | 31.78 | 2,041,030 | +0.53(+1.71%) |
Aug 15, 2014 | 31.45 | 31.59 | 30.92 | 31.25 | 1,407,113 | -0.07(-0.23%) |
Aug 14, 2014 | 30.77 | 31.36 | 30.71 | 31.32 | 1,637,119 | +0.65(+2.13%) |
Aug 13, 2014 | 30.57 | 30.89 | 30.49 | 30.67 | 1,057,407 | +0.15(+0.48%) |
Aug 12, 2014 | 30.57 | 30.90 | 30.43 | 30.53 | 1,559,033 | -0.18(-0.60%) |
Aug 11, 2014 | 30.80 | 31.03 | 30.66 | 30.71 | 1,245,947 | +0.06(+0.18%) |
Aug 08, 2014 | 29.98 | 30.73 | 29.90 | 30.65 | 2,143,372 | +0.80(+2.68%) |
Aug 07, 2014 | 30.07 | 30.23 | 29.73 | 29.85 | 1,022,643 | -0.13(-0.43%) |
Aug 06, 2014 | 29.79 | 30.26 | 29.75 | 29.98 | 1,308,887 | -0.08(-0.28%) |
Aug 05, 2014 | 29.89 | 30.33 | 29.83 | 30.07 | 1,980,556 | -0.02(-0.06%) |
Aug 04, 2014 | 30.18 | 30.42 | 29.90 | 30.08 | 1,682,070 | -0.05(-0.15%) |
Aug 01, 2014 | 29.98 | 30.32 | 29.89 | 30.13 | 3,445,511 | +0.07(+0.24%) |
Jul 31, 2014 | 30.14 | 30.17 | 29.77 | 30.06 | 3,711,603 | -0.38(-1.24%) |
Jul 30, 2014 | 30.80 | 30.93 | 30.23 | 30.43 | 2,379,641 | -0.33(-1.08%) |
Jul 29, 2014 | 30.97 | 31.10 | 30.69 | 30.76 | 1,771,290 | -0.20(-0.65%) |
Jul 28, 2014 | 31.40 | 31.49 | 30.70 | 30.97 | 1,939,423 | -0.48(-1.52%) |
Jul 25, 2014 | 31.57 | 31.69 | 31.25 | 31.44 | 1,994,931 | -0.32(-1.01%) |
Jul 24, 2014 | 32.96 | 32.96 | 31.54 | 31.77 | 4,169,004 | -1.37(-4.13%) |
Jul 23, 2014 | 32.62 | 33.27 | 32.36 | 33.14 | 1,524,463 | +0.47(+1.44%) |
Jul 22, 2014 | 32.50 | 33.08 | 32.50 | 32.67 | 1,799,863 | +0.23(+0.71%) |
Jul 21, 2014 | 32.32 | 32.67 | 32.15 | 32.44 | 1,302,607 | +0.07(+0.23%) |
Jul 18, 2014 | 32.45 | 32.48 | 32.07 | 32.36 | 1,983,848 | -0.02(-0.06%) |
Jul 17, 2014 | 33.00 | 33.01 | 32.35 | 32.38 | 2,088,020 | -0.96(-2.87%) |
Jul 16, 2014 | 32.85 | 33.43 | 32.53 | 33.34 | 3,217,194 | +0.75(+2.31%) |
Jul 15, 2014 | 32.72 | 32.78 | 32.56 | 32.58 | 1,953,582 | -0.14(-0.42%) |
Jul 14, 2014 | 32.92 | 33.01 | 32.57 | 32.72 | 1,215,889 | +0.02(+0.06%) |
Jul 11, 2014 | 33.04 | 33.15 | 32.60 | 32.70 | 1,695,204 | -0.42(-1.28%) |
Jul 10, 2014 | 32.96 | 33.50 | 32.85 | 33.13 | 1,729,745 | -0.34(-1.02%) |
Jul 09, 2014 | 33.44 | 33.74 | 33.35 | 33.47 | 943,680 | +0.08(+0.25%) |
Jul 08, 2014 | 33.37 | 33.53 | 33.14 | 33.38 | 1,208,082 | -0.03(-0.08%) |
Jul 07, 2014 | 33.91 | 33.98 | 33.31 | 33.41 | 1,609,859 | -0.70(-2.05%) |
Jul 03, 2014 | 34.08 | 34.11 | 34.11 | 34.11 | 687,272 | +0.13(+0.38%) |
Jul 02, 2014 | 34.43 | 34.59 | 33.94 | 33.98 | 1,160,230 | -0.44(-1.28%) |
Jul 01, 2014 | 33.93 | 34.52 | 33.84 | 34.42 | 2,246,357 | +0.50(+1.46%) |
Jun 30, 2014 | 33.53 | 34.11 | 33.49 | 33.93 | 2,042,074 | +0.36(+1.07%) |
Jun 27, 2014 | 33.49 | 33.65 | 33.16 | 33.57 | 1,721,912 | +0.05(+0.14%) |
Jun 26, 2014 | 33.82 | 33.84 | 33.21 | 33.52 | 1,800,219 | -0.31(-0.92%) |
Jun 25, 2014 | 33.53 | 33.91 | 33.32 | 33.84 | 1,462,846 | +0.22(+0.66%) |
Jun 24, 2014 | 33.24 | 34.20 | 33.15 | 33.61 | 3,624,334 | +0.40(+1.19%) |
Jun 23, 2014 | 33.34 | 33.89 | 33.16 | 33.22 | 2,371,322 | +0.02(+0.06%) |
Jun 20, 2014 | 33.40 | 33.41 | 32.85 | 33.20 | 2,780,088 | -0.24(-0.71%) |
Jun 19, 2014 | 33.19 | 33.55 | 33.11 | 33.44 | 1,533,410 | +0.36(+1.08%) |
Jun 18, 2014 | 33.35 | 33.41 | 32.54 | 33.08 | 2,813,270 | -0.21(-0.64%) |
Jun 17, 2014 | 33.25 | 33.64 | 32.81 | 33.29 | 2,468,661 | -0.12(-0.36%) |
Jun 16, 2014 | 33.01 | 33.41 | 32.79 | 33.41 | 1,253,081 | +0.37(+1.11%) |
Jun 13, 2014 | 33.32 | 33.39 | 32.87 | 33.04 | 1,386,265 | -0.33(-0.99%) |
Jun 12, 2014 | 33.50 | 33.78 | 33.21 | 33.38 | 1,478,011 | -0.21(-0.63%) |
Jun 11, 2014 | 33.95 | 34.02 | 33.35 | 33.59 | 1,395,603 | -0.54(-1.59%) |
Jun 10, 2014 | 34.14 | 34.28 | 34.00 | 34.13 | 1,091,477 | +0.22(+0.65%) |
Jun 06, 2014 | 33.58 | 33.96 | 33.49 | 33.91 | 1,529,212 | +0.47(+1.40%) |
Jun 05, 2014 | 33.39 | 33.62 | 32.93 | 33.44 | 1,752,868 | +0.37(+1.11%) |
Jun 04, 2014 | 33.15 | 33.31 | 32.86 | 33.07 | 1,318,290 | -0.23(-0.69%) |
Jun 03, 2014 | 33.14 | 33.50 | 33.07 | 33.30 | 1,850,369 | +0.02(+0.06%) |