Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.18 | 32.34 | 32.34 | 32.34 | 329,566 | +0.12(+0.37%) |
Aug 28, 2014 | 32.17 | 32.28 | 31.99 | 32.22 | 350,101 | +0.02(+0.07%) |
Aug 27, 2014 | 32.26 | 32.26 | 32.05 | 32.20 | 271,136 | +0.01(+0.04%) |
Aug 26, 2014 | 32.23 | 32.31 | 32.14 | 32.19 | 408,180 | +0.06(+0.18%) |
Aug 25, 2014 | 32.03 | 32.14 | 31.84 | 32.13 | 616,661 | +0.23(+0.73%) |
Aug 22, 2014 | 32.23 | 32.23 | 31.82 | 31.90 | 374,343 | -0.36(-1.10%) |
Aug 21, 2014 | 32.23 | 32.33 | 32.15 | 32.25 | 404,446 | +0.08(+0.25%) |
Aug 20, 2014 | 31.86 | 32.21 | 31.64 | 32.18 | 436,082 | +0.36(+1.12%) |
Aug 19, 2014 | 31.84 | 31.86 | 31.70 | 31.82 | 489,083 | +0.03(+0.09%) |
Aug 18, 2014 | 31.67 | 31.81 | 31.50 | 31.79 | 383,441 | +0.32(+1.01%) |
Aug 15, 2014 | 31.51 | 31.64 | 31.23 | 31.47 | 817,325 | +0.16(+0.51%) |
Aug 14, 2014 | 31.29 | 31.34 | 31.18 | 31.32 | 426,619 | +0.14(+0.44%) |
Aug 13, 2014 | 30.99 | 31.23 | 30.85 | 31.18 | 518,699 | +0.33(+1.08%) |
Aug 12, 2014 | 30.89 | 31.16 | 30.77 | 30.85 | 372,061 | +0.00(+0.00%) |
Aug 11, 2014 | 30.89 | 31.13 | 30.72 | 30.85 | 389,144 | +0.08(+0.26%) |
Aug 08, 2014 | 30.66 | 30.82 | 30.51 | 30.77 | 332,275 | +0.24(+0.78%) |
Aug 07, 2014 | 30.58 | 30.81 | 30.45 | 30.53 | 449,997 | -0.04(-0.13%) |
Aug 06, 2014 | 30.46 | 30.71 | 30.42 | 30.57 | 316,986 | +0.06(+0.19%) |
Aug 05, 2014 | 30.48 | 30.75 | 30.34 | 30.51 | 367,739 | +0.06(+0.19%) |
Aug 04, 2014 | 30.42 | 30.53 | 30.15 | 30.46 | 624,406 | -0.02(-0.07%) |
Aug 01, 2014 | 30.54 | 30.69 | 30.37 | 30.48 | 429,655 | +0.00(+0.00%) |
Jul 31, 2014 | 30.81 | 30.87 | 30.43 | 30.48 | 709,886 | -0.54(-1.73%) |
Jul 30, 2014 | 31.54 | 31.63 | 30.65 | 31.02 | 589,521 | -0.47(-1.51%) |
Jul 29, 2014 | 31.27 | 31.64 | 31.19 | 31.49 | 942,651 | +0.31(+0.99%) |
Jul 28, 2014 | 31.12 | 31.22 | 30.93 | 31.18 | 921,607 | +0.15(+0.49%) |
Jul 25, 2014 | 32.13 | 32.62 | 30.43 | 31.03 | 2,467,792 | -3.17(-9.28%) |
Jul 24, 2014 | 32.17 | 34.20 | 31.75 | 34.20 | 1,416,375 | +2.14(+6.67%) |
Jul 23, 2014 | 32.03 | 32.13 | 31.90 | 32.07 | 334,469 | +0.10(+0.32%) |
Jul 22, 2014 | 31.88 | 32.18 | 31.84 | 31.97 | 516,315 | +0.12(+0.39%) |
Jul 21, 2014 | 31.91 | 31.99 | 31.66 | 31.84 | 282,939 | -0.23(-0.70%) |
Jul 18, 2014 | 31.50 | 32.07 | 31.50 | 32.07 | 598,858 | +0.48(+1.53%) |
Jul 17, 2014 | 31.62 | 31.77 | 31.53 | 31.58 | 278,154 | -0.14(-0.44%) |
Jul 16, 2014 | 31.84 | 31.88 | 31.55 | 31.72 | 346,638 | -0.01(-0.02%) |
Jul 15, 2014 | 31.82 | 31.85 | 31.59 | 31.73 | 255,931 | -0.06(-0.19%) |
Jul 14, 2014 | 31.75 | 31.81 | 31.53 | 31.79 | 212,619 | +0.24(+0.77%) |
Jul 11, 2014 | 31.52 | 31.68 | 31.36 | 31.55 | 281,926 | -0.07(-0.21%) |
Jul 10, 2014 | 31.14 | 31.73 | 31.14 | 31.62 | 424,248 | +0.27(+0.86%) |
Jul 09, 2014 | 31.48 | 31.50 | 31.18 | 31.35 | 430,831 | -0.12(-0.39%) |
Jul 08, 2014 | 31.43 | 31.81 | 31.34 | 31.47 | 470,982 | +0.08(+0.25%) |
Jul 07, 2014 | 31.43 | 31.57 | 31.36 | 31.39 | 441,446 | +0.06(+0.18%) |
Jul 03, 2014 | 31.56 | 31.34 | 31.34 | 31.34 | 248,858 | -0.17(-0.54%) |
Jul 02, 2014 | 31.55 | 31.61 | 31.34 | 31.50 | 419,719 | -0.14(-0.44%) |
Jul 01, 2014 | 31.50 | 31.82 | 31.34 | 31.64 | 556,211 | +0.21(+0.68%) |
Jun 30, 2014 | 31.43 | 31.44 | 31.05 | 31.43 | 560,200 | +0.11(+0.34%) |
Jun 27, 2014 | 30.87 | 31.36 | 30.87 | 31.32 | 450,450 | +0.27(+0.87%) |
Jun 26, 2014 | 30.96 | 31.09 | 30.85 | 31.05 | 261,029 | +0.02(+0.06%) |
Jun 25, 2014 | 30.96 | 31.11 | 30.83 | 31.03 | 591,231 | -0.08(-0.27%) |
Jun 24, 2014 | 30.83 | 31.14 | 30.79 | 31.12 | 733,891 | +0.22(+0.71%) |
Jun 23, 2014 | 31.26 | 31.26 | 30.78 | 30.90 | 418,007 | -0.28(-0.90%) |
Jun 20, 2014 | 30.77 | 31.19 | 30.66 | 31.18 | 951,663 | +0.43(+1.40%) |
Jun 19, 2014 | 30.59 | 30.86 | 30.46 | 30.75 | 458,056 | +0.18(+0.59%) |
Jun 18, 2014 | 30.36 | 30.65 | 30.29 | 30.57 | 456,205 | +0.18(+0.59%) |
Jun 17, 2014 | 30.45 | 30.58 | 30.30 | 30.39 | 450,438 | -0.11(-0.37%) |
Jun 16, 2014 | 30.54 | 30.66 | 30.35 | 30.50 | 510,726 | -0.15(-0.47%) |
Jun 13, 2014 | 30.61 | 30.69 | 30.27 | 30.65 | 323,958 | +0.07(+0.24%) |
Jun 12, 2014 | 30.53 | 30.60 | 30.27 | 30.58 | 424,119 | +0.07(+0.22%) |
Jun 11, 2014 | 30.47 | 30.54 | 30.26 | 30.51 | 490,438 | +0.01(+0.02%) |
Jun 10, 2014 | 30.71 | 30.72 | 30.42 | 30.50 | 540,309 | -0.58(-1.87%) |
Jun 06, 2014 | 31.29 | 31.29 | 31.02 | 31.08 | 715,582 | -0.08(-0.27%) |
Jun 05, 2014 | 30.88 | 31.19 | 30.66 | 31.17 | 749,121 | +0.44(+1.44%) |
Jun 04, 2014 | 30.66 | 30.80 | 30.54 | 30.73 | 415,257 | +0.03(+0.09%) |
Jun 03, 2014 | 30.50 | 30.83 | 30.44 | 30.70 | 614,050 | +0.16(+0.51%) |