Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.04 | 32.05 | 31.81 | 31.93 | 11,350,078 | +0.00(+0.00%) |
Aug 28, 2014 | 31.92 | 32.02 | 31.81 | 31.93 | 9,642,717 | -0.05(-0.14%) |
Aug 27, 2014 | 31.97 | 32.12 | 31.87 | 31.97 | 11,950,067 | +0.05(+0.17%) |
Aug 26, 2014 | 32.01 | 32.18 | 31.91 | 31.92 | 13,407,393 | -0.07(-0.23%) |
Aug 25, 2014 | 31.86 | 32.10 | 31.81 | 31.99 | 13,886,994 | +0.28(+0.89%) |
Aug 22, 2014 | 31.69 | 31.84 | 31.62 | 31.71 | 11,061,050 | -0.08(-0.25%) |
Aug 21, 2014 | 31.93 | 32.08 | 31.76 | 31.79 | 11,726,838 | -0.23(-0.72%) |
Aug 20, 2014 | 32.01 | 32.20 | 31.90 | 32.02 | 11,377,860 | -0.04(-0.12%) |
Aug 19, 2014 | 31.92 | 32.09 | 31.84 | 32.06 | 11,958,353 | +0.22(+0.68%) |
Aug 18, 2014 | 31.67 | 31.95 | 31.67 | 31.84 | 16,646,651 | +0.28(+0.88%) |
Aug 15, 2014 | 31.69 | 31.71 | 31.34 | 31.56 | 19,715,320 | +0.12(+0.38%) |
Aug 14, 2014 | 31.79 | 31.80 | 31.25 | 31.44 | 26,545,254 | -0.25(-0.80%) |
Aug 13, 2014 | 32.05 | 32.05 | 31.65 | 31.69 | 16,901,074 | -0.24(-0.75%) |
Aug 12, 2014 | 31.95 | 32.06 | 31.81 | 31.93 | 11,511,407 | -0.02(-0.06%) |
Aug 11, 2014 | 31.87 | 32.11 | 31.86 | 31.95 | 10,999,150 | +0.10(+0.32%) |
Aug 08, 2014 | 31.44 | 31.87 | 31.40 | 31.85 | 14,517,689 | +0.37(+1.19%) |
Aug 07, 2014 | 31.73 | 31.78 | 31.42 | 31.48 | 13,228,029 | -0.17(-0.54%) |
Aug 06, 2014 | 31.39 | 31.78 | 31.30 | 31.65 | 14,464,075 | +0.14(+0.44%) |
Aug 05, 2014 | 31.67 | 31.79 | 31.36 | 31.51 | 16,314,732 | -0.20(-0.62%) |
Aug 04, 2014 | 31.60 | 31.80 | 31.50 | 31.71 | 15,362,203 | +0.22(+0.71%) |
Aug 01, 2014 | 31.69 | 31.85 | 31.32 | 31.48 | 19,067,168 | -0.29(-0.90%) |
Jul 31, 2014 | 32.11 | 32.19 | 31.70 | 31.77 | 19,918,586 | -0.50(-1.55%) |
Jul 30, 2014 | 32.31 | 32.38 | 32.11 | 32.27 | 21,789,162 | +0.10(+0.32%) |
Jul 29, 2014 | 32.10 | 32.41 | 32.07 | 32.17 | 19,405,094 | +0.12(+0.37%) |
Jul 28, 2014 | 32.23 | 32.31 | 31.97 | 32.05 | 19,593,374 | -0.16(-0.48%) |
Jul 25, 2014 | 32.06 | 32.44 | 31.86 | 32.20 | 46,396,660 | -0.70(-2.13%) |
Jul 24, 2014 | 32.55 | 32.98 | 32.37 | 32.90 | 39,439,092 | +0.54(+1.66%) |
Jul 23, 2014 | 32.11 | 32.42 | 32.06 | 32.37 | 15,746,588 | +0.16(+0.51%) |
Jul 22, 2014 | 32.03 | 32.32 | 31.98 | 32.20 | 15,788,646 | +0.46(+1.46%) |
Jul 21, 2014 | 31.84 | 31.87 | 31.56 | 31.74 | 12,277,341 | -0.13(-0.42%) |
Jul 18, 2014 | 31.78 | 31.96 | 31.59 | 31.87 | 16,491,885 | +0.29(+0.91%) |
Jul 17, 2014 | 31.95 | 32.09 | 31.54 | 31.59 | 20,653,124 | -0.61(-1.89%) |
Jul 16, 2014 | 32.33 | 32.33 | 32.03 | 32.20 | 21,066,362 | -0.07(-0.20%) |
Jul 15, 2014 | 32.17 | 32.37 | 32.09 | 32.26 | 20,308,840 | +0.13(+0.42%) |
Jul 14, 2014 | 32.30 | 32.30 | 32.07 | 32.13 | 11,154,995 | -0.02(-0.05%) |
Jul 11, 2014 | 32.29 | 32.30 | 31.96 | 32.14 | 10,366,174 | -0.10(-0.32%) |
Jul 10, 2014 | 32.15 | 32.33 | 31.98 | 32.25 | 11,541,336 | -0.25(-0.76%) |
Jul 09, 2014 | 32.12 | 32.50 | 32.05 | 32.49 | 19,030,000 | +0.36(+1.13%) |
Jul 08, 2014 | 32.16 | 32.27 | 32.00 | 32.13 | 19,077,438 | -0.05(-0.17%) |
Jul 07, 2014 | 32.22 | 32.46 | 32.15 | 32.18 | 18,201,078 | -0.15(-0.47%) |
Jul 03, 2014 | 32.06 | 32.47 | 31.96 | 32.33 | 16,291,378 | +0.36(+1.11%) |
Jul 02, 2014 | 32.05 | 32.07 | 31.86 | 31.98 | 11,700,763 | +0.05(+0.14%) |
Jul 01, 2014 | 31.85 | 31.98 | 31.74 | 31.93 | 19,711,722 | +0.29(+0.90%) |
Jun 30, 2014 | 31.94 | 31.98 | 31.52 | 31.65 | 23,498,356 | -0.23(-0.72%) |
Jun 27, 2014 | 31.88 | 32.04 | 31.81 | 31.87 | 21,197,914 | -0.05(-0.15%) |
Jun 26, 2014 | 31.90 | 32.03 | 31.68 | 31.92 | 17,075,308 | -0.02(-0.08%) |
Jun 25, 2014 | 31.51 | 31.97 | 31.47 | 31.95 | 19,106,290 | +0.28(+0.89%) |
Jun 24, 2014 | 31.45 | 31.80 | 31.30 | 31.67 | 26,682,982 | +0.29(+0.91%) |
Jun 23, 2014 | 31.36 | 31.60 | 31.16 | 31.38 | 11,687,559 | +0.05(+0.17%) |
Jun 20, 2014 | 31.75 | 31.75 | 31.25 | 31.33 | 30,408,486 | -0.26(-0.82%) |
Jun 19, 2014 | 31.31 | 31.69 | 31.27 | 31.58 | 30,699,464 | +0.68(+2.21%) |
Jun 18, 2014 | 30.75 | 30.95 | 30.51 | 30.90 | 14,149,385 | +0.10(+0.33%) |
Jun 17, 2014 | 30.68 | 30.94 | 30.67 | 30.80 | 14,129,823 | +0.09(+0.29%) |
Jun 16, 2014 | 30.46 | 30.74 | 30.45 | 30.71 | 16,528,563 | +0.16(+0.54%) |
Jun 13, 2014 | 30.21 | 30.63 | 30.07 | 30.55 | 18,849,544 | +0.30(+0.99%) |
Jun 12, 2014 | 30.55 | 30.55 | 30.15 | 30.25 | 17,590,268 | -0.34(-1.12%) |
Jun 11, 2014 | 30.32 | 30.62 | 30.20 | 30.59 | 18,365,396 | +0.08(+0.27%) |
Jun 10, 2014 | 30.77 | 30.85 | 30.39 | 30.51 | 16,238,562 | -0.30(-0.97%) |
Jun 06, 2014 | 30.70 | 30.89 | 30.59 | 30.81 | 15,171,967 | +0.25(+0.82%) |
Jun 05, 2014 | 30.41 | 30.73 | 30.35 | 30.56 | 12,684,222 | +0.02(+0.07%) |
Jun 04, 2014 | 30.31 | 30.55 | 30.12 | 30.54 | 15,883,519 | +0.20(+0.66%) |
Jun 03, 2014 | 30.15 | 30.41 | 30.09 | 30.34 | 16,540,300 | +0.13(+0.45%) |