Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.68 | 30.71 | 30.71 | 30.71 | 3,495,962 | +0.13(+0.41%) |
Aug 28, 2014 | 30.37 | 30.65 | 30.20 | 30.58 | 3,485,064 | +0.07(+0.23%) |
Aug 27, 2014 | 30.29 | 30.55 | 30.29 | 30.51 | 4,254,229 | +0.21(+0.69%) |
Aug 26, 2014 | 29.98 | 30.34 | 29.93 | 30.30 | 4,200,862 | +0.38(+1.27%) |
Aug 25, 2014 | 29.97 | 30.08 | 29.84 | 29.92 | 2,492,495 | +0.06(+0.19%) |
Aug 22, 2014 | 30.14 | 30.17 | 29.82 | 29.86 | 3,488,342 | -0.32(-1.05%) |
Aug 21, 2014 | 29.82 | 30.24 | 29.82 | 30.18 | 3,471,806 | +0.35(+1.19%) |
Aug 20, 2014 | 29.99 | 30.13 | 29.75 | 29.82 | 5,125,982 | -0.32(-1.07%) |
Aug 19, 2014 | 30.19 | 30.64 | 30.12 | 30.15 | 3,857,768 | -0.04(-0.15%) |
Aug 18, 2014 | 30.24 | 30.27 | 30.01 | 30.19 | 5,414,805 | +0.20(+0.68%) |
Aug 15, 2014 | 30.30 | 30.40 | 29.86 | 29.99 | 5,161,677 | -0.32(-1.07%) |
Aug 14, 2014 | 29.89 | 30.46 | 29.89 | 30.31 | 4,605,056 | +0.53(+1.77%) |
Aug 13, 2014 | 30.14 | 30.20 | 29.64 | 29.79 | 5,561,045 | -0.29(-0.95%) |
Aug 12, 2014 | 30.05 | 30.20 | 29.88 | 30.07 | 3,360,751 | -0.18(-0.60%) |
Aug 11, 2014 | 30.24 | 30.35 | 30.06 | 30.25 | 3,825,332 | +0.04(+0.15%) |
Aug 08, 2014 | 29.90 | 30.10 | 29.73 | 30.21 | 3,848,307 | +0.42(+1.39%) |
Aug 07, 2014 | 30.03 | 30.25 | 29.75 | 29.80 | 4,024,523 | -0.25(-0.82%) |
Aug 06, 2014 | 29.93 | 30.20 | 29.81 | 30.04 | 3,365,284 | +0.11(+0.38%) |
Aug 05, 2014 | 29.89 | 30.00 | 29.73 | 29.93 | 5,342,957 | -0.18(-0.59%) |
Aug 04, 2014 | 30.07 | 30.19 | 29.79 | 30.10 | 4,008,297 | +0.25(+0.84%) |
Aug 01, 2014 | 29.86 | 30.07 | 29.73 | 29.85 | 5,075,731 | -0.03(-0.11%) |
Jul 31, 2014 | 30.21 | 30.22 | 29.76 | 29.88 | 6,293,492 | -0.45(-1.49%) |
Jul 30, 2014 | 30.56 | 30.84 | 30.23 | 30.34 | 7,644,416 | -0.40(-1.31%) |
Jul 29, 2014 | 31.49 | 31.49 | 30.74 | 30.74 | 9,721,515 | -0.70(-2.22%) |
Jul 28, 2014 | 31.30 | 31.46 | 31.10 | 31.44 | 8,156,838 | +0.03(+0.10%) |
Jul 25, 2014 | 31.62 | 31.80 | 31.25 | 31.41 | 7,993,242 | -0.46(-1.44%) |
Jul 24, 2014 | 30.30 | 32.70 | 30.29 | 31.86 | 30,637,954 | +1.67(+5.54%) |
Jul 23, 2014 | 29.67 | 30.26 | 29.66 | 30.19 | 8,168,390 | +0.55(+1.87%) |
Jul 22, 2014 | 30.47 | 30.55 | 29.61 | 29.64 | 19,715,512 | -0.78(-2.56%) |
Jul 21, 2014 | 30.63 | 30.79 | 30.34 | 30.42 | 10,590,446 | -0.85(-2.72%) |
Jul 18, 2014 | 31.21 | 31.54 | 31.14 | 31.27 | 5,295,160 | +0.17(+0.55%) |
Jul 17, 2014 | 31.22 | 31.30 | 31.03 | 31.10 | 8,606,892 | -0.42(-1.32%) |
Jul 16, 2014 | 31.44 | 31.54 | 31.02 | 31.51 | 7,095,736 | +0.21(+0.66%) |
Jul 15, 2014 | 31.50 | 31.76 | 31.29 | 31.30 | 3,725,871 | -0.19(-0.60%) |
Jul 14, 2014 | 31.25 | 31.74 | 31.23 | 31.49 | 4,879,828 | -0.01(-0.02%) |
Jul 11, 2014 | 31.36 | 31.61 | 31.29 | 31.50 | 3,655,019 | +0.18(+0.58%) |
Jul 10, 2014 | 31.02 | 31.36 | 30.94 | 31.32 | 5,482,563 | -0.03(-0.10%) |
Jul 09, 2014 | 30.95 | 31.44 | 30.91 | 31.35 | 6,879,825 | +0.50(+1.61%) |
Jul 08, 2014 | 31.11 | 31.18 | 30.80 | 30.85 | 3,905,434 | -0.26(-0.83%) |
Jul 07, 2014 | 31.41 | 31.49 | 30.91 | 31.11 | 5,594,415 | -0.38(-1.20%) |
Jul 03, 2014 | 31.34 | 31.49 | 31.49 | 31.49 | 2,588,857 | +0.26(+0.83%) |
Jul 02, 2014 | 31.70 | 32.07 | 31.20 | 31.23 | 8,443,269 | -0.29(-0.93%) |
Jul 01, 2014 | 31.55 | 31.69 | 31.38 | 31.52 | 9,051,623 | +0.21(+0.67%) |
Jun 30, 2014 | 31.06 | 31.42 | 30.71 | 31.31 | 12,089,291 | +0.88(+2.90%) |
Jun 27, 2014 | 30.15 | 30.49 | 30.14 | 30.43 | 10,928,620 | +0.19(+0.62%) |
Jun 26, 2014 | 30.22 | 30.33 | 30.10 | 30.25 | 3,319,282 | +0.03(+0.10%) |
Jun 25, 2014 | 30.10 | 30.39 | 30.06 | 30.22 | 2,800,118 | +0.09(+0.31%) |
Jun 24, 2014 | 30.15 | 30.40 | 29.95 | 30.12 | 3,931,906 | -0.03(-0.10%) |
Jun 23, 2014 | 30.42 | 30.48 | 30.13 | 30.15 | 6,479,907 | -0.24(-0.80%) |
Jun 20, 2014 | 30.35 | 30.58 | 30.28 | 30.39 | 4,833,336 | +0.11(+0.35%) |
Jun 19, 2014 | 30.25 | 30.38 | 30.20 | 30.29 | 2,714,809 | +0.01(+0.04%) |
Jun 18, 2014 | 30.10 | 30.33 | 29.96 | 30.28 | 3,156,203 | +0.11(+0.35%) |
Jun 17, 2014 | 29.94 | 30.21 | 29.73 | 30.17 | 3,771,115 | +0.09(+0.31%) |
Jun 16, 2014 | 29.80 | 30.16 | 29.79 | 30.08 | 3,768,175 | +0.25(+0.83%) |
Jun 13, 2014 | 29.78 | 29.86 | 29.66 | 29.83 | 2,839,656 | +0.01(+0.02%) |
Jun 12, 2014 | 29.79 | 29.99 | 29.73 | 29.82 | 3,485,917 | -0.04(-0.15%) |
Jun 11, 2014 | 29.78 | 29.98 | 29.78 | 29.87 | 2,922,219 | -0.20(-0.68%) |
Jun 10, 2014 | 29.83 | 30.08 | 29.83 | 30.07 | 4,349,724 | +0.36(+1.21%) |
Jun 06, 2014 | 29.78 | 29.89 | 29.63 | 29.71 | 2,950,953 | +0.02(+0.08%) |
Jun 05, 2014 | 29.46 | 29.77 | 29.30 | 29.69 | 3,061,059 | +0.29(+0.99%) |
Jun 04, 2014 | 29.50 | 29.84 | 29.28 | 29.40 | 4,908,382 | -0.22(-0.75%) |
Jun 03, 2014 | 29.15 | 29.65 | 29.08 | 29.62 | 3,647,750 | +0.37(+1.27%) |