Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.96 | 31.75 | 31.75 | 31.75 | 20,063,562 | -0.04(-0.12%) |
Aug 28, 2014 | 31.75 | 31.81 | 31.66 | 31.79 | 19,867,462 | -0.39(-1.22%) |
Aug 27, 2014 | 32.20 | 32.21 | 32.12 | 32.19 | 9,638,193 | -0.23(-0.70%) |
Aug 26, 2014 | 32.29 | 32.46 | 32.29 | 32.41 | 9,763,874 | +0.05(+0.15%) |
Aug 25, 2014 | 32.36 | 32.37 | 32.28 | 32.37 | 12,752,749 | +0.28(+0.88%) |
Aug 22, 2014 | 32.19 | 32.19 | 32.01 | 32.08 | 19,210,522 | +0.17(+0.54%) |
Aug 21, 2014 | 32.13 | 32.13 | 31.89 | 31.91 | 18,627,132 | -0.42(-1.31%) |
Aug 20, 2014 | 32.30 | 32.45 | 32.26 | 32.33 | 14,186,357 | -0.17(-0.53%) |
Aug 19, 2014 | 32.46 | 32.51 | 32.42 | 32.51 | 13,146,836 | +0.02(+0.07%) |
Aug 18, 2014 | 32.42 | 32.51 | 32.33 | 32.48 | 21,338,456 | +0.26(+0.80%) |
Aug 15, 2014 | 32.40 | 32.41 | 32.06 | 32.22 | 21,019,600 | +0.04(+0.12%) |
Aug 14, 2014 | 32.19 | 32.25 | 32.15 | 32.19 | 15,565,778 | -0.35(-1.09%) |
Aug 13, 2014 | 32.48 | 32.60 | 32.41 | 32.54 | 19,566,686 | +0.39(+1.22%) |
Aug 12, 2014 | 32.05 | 32.16 | 31.96 | 32.15 | 16,233,547 | -0.05(-0.17%) |
Aug 11, 2014 | 32.03 | 32.26 | 32.02 | 32.20 | 22,373,986 | +0.43(+1.36%) |
Aug 08, 2014 | 31.56 | 31.83 | 31.46 | 31.77 | 25,896,468 | +0.49(+1.58%) |
Aug 07, 2014 | 31.47 | 31.52 | 31.17 | 31.28 | 28,105,570 | -0.27(-0.87%) |
Aug 06, 2014 | 31.57 | 31.69 | 31.49 | 31.55 | 24,803,352 | -0.20(-0.64%) |
Aug 05, 2014 | 31.90 | 32.01 | 31.68 | 31.75 | 23,524,818 | -0.47(-1.46%) |
Aug 04, 2014 | 32.19 | 32.27 | 32.01 | 32.22 | 21,004,900 | +0.27(+0.86%) |
Aug 01, 2014 | 31.75 | 32.06 | 31.71 | 31.95 | 27,794,104 | +0.20(+0.62%) |
Jul 31, 2014 | 32.02 | 32.10 | 31.67 | 31.75 | 36,058,388 | -0.19(-0.59%) |
Jul 30, 2014 | 32.22 | 32.31 | 31.80 | 31.94 | 22,972,506 | -0.19(-0.59%) |
Jul 29, 2014 | 32.35 | 32.41 | 32.13 | 32.13 | 22,524,636 | -0.08(-0.24%) |
Jul 28, 2014 | 31.89 | 32.23 | 31.86 | 32.21 | 33,693,264 | +0.67(+2.14%) |
Jul 25, 2014 | 31.51 | 31.60 | 31.42 | 31.53 | 23,036,256 | +0.05(+0.17%) |
Jul 24, 2014 | 31.41 | 31.60 | 31.38 | 31.48 | 34,581,060 | +0.42(+1.34%) |
Jul 23, 2014 | 31.09 | 31.11 | 30.98 | 31.06 | 25,010,738 | +0.41(+1.33%) |
Jul 22, 2014 | 30.65 | 30.70 | 30.58 | 30.66 | 23,617,406 | +0.67(+2.25%) |
Jul 21, 2014 | 29.72 | 30.01 | 29.69 | 29.98 | 17,968,900 | -0.02(-0.08%) |
Jul 18, 2014 | 30.00 | 30.14 | 29.96 | 30.00 | 13,488,768 | +0.21(+0.71%) |
Jul 17, 2014 | 29.99 | 30.05 | 29.75 | 29.79 | 23,934,852 | -0.43(-1.43%) |
Jul 16, 2014 | 30.18 | 30.26 | 30.13 | 30.22 | 12,437,725 | +0.09(+0.31%) |
Jul 15, 2014 | 30.11 | 30.20 | 29.93 | 30.13 | 19,131,792 | +0.00(+0.00%) |
Jul 14, 2014 | 30.05 | 30.15 | 30.02 | 30.13 | 26,488,778 | +0.39(+1.32%) |
Jul 11, 2014 | 29.64 | 29.77 | 29.55 | 29.74 | 11,302,144 | +0.13(+0.42%) |
Jul 10, 2014 | 29.27 | 29.63 | 29.17 | 29.61 | 17,460,246 | -0.18(-0.61%) |
Jul 09, 2014 | 29.60 | 29.84 | 29.58 | 29.79 | 13,481,740 | -0.14(-0.47%) |
Jul 08, 2014 | 29.99 | 30.03 | 29.78 | 29.93 | 14,487,850 | -0.16(-0.52%) |
Jul 07, 2014 | 30.01 | 30.11 | 29.95 | 30.09 | 10,327,558 | -0.06(-0.21%) |
Jul 03, 2014 | 29.99 | 30.15 | 30.15 | 30.15 | 15,284,217 | +0.32(+1.08%) |
Jul 02, 2014 | 29.87 | 29.87 | 29.76 | 29.83 | 14,788,028 | +0.55(+1.88%) |
Jul 01, 2014 | 29.25 | 29.40 | 29.25 | 29.28 | 12,691,697 | +0.22(+0.76%) |
Jun 30, 2014 | 29.16 | 29.20 | 29.05 | 29.06 | 9,874,719 | -0.13(-0.46%) |
Jun 27, 2014 | 29.13 | 29.20 | 29.00 | 29.20 | 7,667,670 | +0.06(+0.22%) |
Jun 26, 2014 | 29.16 | 29.20 | 29.07 | 29.13 | 12,492,398 | +0.28(+0.98%) |
Jun 25, 2014 | 28.73 | 28.91 | 28.73 | 28.85 | 12,701,082 | +0.05(+0.19%) |
Jun 24, 2014 | 28.98 | 29.09 | 28.75 | 28.80 | 16,383,166 | -0.09(-0.33%) |
Jun 23, 2014 | 28.92 | 28.96 | 28.82 | 28.89 | 20,862,010 | -0.36(-1.24%) |
Jun 20, 2014 | 29.34 | 29.35 | 29.24 | 29.25 | 25,433,934 | -0.08(-0.26%) |
Jun 19, 2014 | 29.28 | 29.38 | 29.24 | 29.33 | 18,516,998 | -0.27(-0.91%) |
Jun 18, 2014 | 29.38 | 29.63 | 29.20 | 29.60 | 22,875,274 | +0.22(+0.76%) |
Jun 17, 2014 | 29.23 | 29.42 | 29.22 | 29.38 | 17,512,728 | -0.02(-0.08%) |
Jun 16, 2014 | 29.45 | 29.45 | 29.30 | 29.40 | 17,361,644 | -0.05(-0.18%) |
Jun 13, 2014 | 29.25 | 29.49 | 29.24 | 29.45 | 21,864,460 | +0.44(+1.52%) |
Jun 12, 2014 | 29.18 | 29.21 | 28.92 | 29.01 | 15,834,234 | -0.08(-0.27%) |
Jun 11, 2014 | 29.08 | 29.15 | 29.00 | 29.09 | 16,705,152 | -0.12(-0.42%) |
Jun 10, 2014 | 29.25 | 29.25 | 29.14 | 29.21 | 15,644,286 | +0.42(+1.45%) |
Jun 06, 2014 | 28.83 | 28.88 | 28.76 | 28.80 | 27,194,890 | -0.15(-0.53%) |
Jun 05, 2014 | 28.88 | 29.01 | 28.80 | 28.95 | 20,729,526 | +0.23(+0.81%) |
Jun 04, 2014 | 28.63 | 28.74 | 28.61 | 28.72 | 16,547,512 | -0.24(-0.83%) |
Jun 03, 2014 | 28.67 | 29.01 | 28.67 | 28.96 | 32,263,286 | +0.26(+0.89%) |