Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.08 | 33.29 | 33.29 | 33.29 | 6,237,484 | +0.38(+1.14%) |
Aug 28, 2014 | 33.05 | 33.21 | 32.88 | 32.92 | 4,721,816 | -0.20(-0.59%) |
Aug 27, 2014 | 32.91 | 33.13 | 32.71 | 33.11 | 5,655,437 | +0.16(+0.48%) |
Aug 26, 2014 | 32.84 | 33.15 | 32.72 | 32.96 | 7,530,647 | +0.29(+0.89%) |
Aug 25, 2014 | 32.89 | 32.91 | 32.61 | 32.67 | 5,874,247 | -0.11(-0.32%) |
Aug 22, 2014 | 32.70 | 32.84 | 32.47 | 32.77 | 5,972,601 | +0.11(+0.33%) |
Aug 21, 2014 | 32.78 | 32.84 | 32.52 | 32.67 | 6,592,481 | -0.18(-0.56%) |
Aug 20, 2014 | 32.81 | 32.94 | 32.61 | 32.85 | 5,886,278 | +0.02(+0.07%) |
Aug 19, 2014 | 32.58 | 32.85 | 32.45 | 32.83 | 6,668,979 | +0.28(+0.86%) |
Aug 18, 2014 | 32.40 | 32.67 | 32.21 | 32.55 | 6,408,404 | +0.18(+0.55%) |
Aug 15, 2014 | 31.95 | 32.44 | 31.95 | 32.37 | 9,190,706 | +0.57(+1.78%) |
Aug 14, 2014 | 31.88 | 32.08 | 31.68 | 31.80 | 9,507,233 | -0.01(-0.04%) |
Aug 13, 2014 | 31.84 | 32.40 | 31.71 | 31.82 | 11,113,745 | -0.12(-0.37%) |
Aug 12, 2014 | 31.67 | 32.00 | 31.51 | 31.93 | 8,399,625 | +0.18(+0.56%) |
Aug 11, 2014 | 31.69 | 32.14 | 31.68 | 31.75 | 11,904,869 | +0.25(+0.78%) |
Aug 08, 2014 | 30.63 | 31.46 | 30.56 | 31.51 | 9,465,050 | +1.05(+3.46%) |
Aug 07, 2014 | 30.86 | 31.00 | 30.40 | 30.45 | 8,482,315 | -0.45(-1.47%) |
Aug 06, 2014 | 30.76 | 31.19 | 30.59 | 30.91 | 10,708,139 | +0.10(+0.31%) |
Aug 05, 2014 | 31.18 | 31.36 | 30.61 | 30.81 | 10,075,550 | -0.65(-2.07%) |
Aug 04, 2014 | 30.99 | 31.61 | 30.78 | 31.46 | 7,927,689 | +0.35(+1.12%) |
Aug 01, 2014 | 31.51 | 31.71 | 30.71 | 31.12 | 15,638,437 | -0.60(-1.91%) |
Jul 31, 2014 | 31.20 | 32.64 | 31.10 | 31.72 | 23,554,770 | -0.03(-0.11%) |
Jul 30, 2014 | 32.61 | 32.83 | 31.68 | 31.75 | 9,697,569 | -0.77(-2.38%) |
Jul 29, 2014 | 32.39 | 32.69 | 32.32 | 32.53 | 6,392,832 | +0.06(+0.17%) |
Jul 28, 2014 | 32.55 | 32.65 | 32.15 | 32.47 | 6,324,946 | -0.13(-0.40%) |
Jul 25, 2014 | 32.72 | 32.83 | 32.56 | 32.60 | 5,889,247 | -0.21(-0.63%) |
Jul 24, 2014 | 32.84 | 32.97 | 32.50 | 32.81 | 8,058,422 | -0.05(-0.15%) |
Jul 23, 2014 | 32.68 | 32.96 | 32.52 | 32.86 | 5,518,572 | +0.12(+0.36%) |
Jul 22, 2014 | 32.64 | 32.96 | 32.64 | 32.74 | 5,561,862 | +0.21(+0.65%) |
Jul 21, 2014 | 32.58 | 32.69 | 32.29 | 32.53 | 4,480,093 | -0.08(-0.26%) |
Jul 18, 2014 | 32.39 | 32.73 | 32.30 | 32.61 | 8,030,330 | +0.35(+1.08%) |
Jul 17, 2014 | 32.59 | 32.95 | 32.21 | 32.26 | 6,488,421 | -0.44(-1.35%) |
Jul 16, 2014 | 32.58 | 32.75 | 32.35 | 32.71 | 6,554,604 | +0.29(+0.90%) |
Jul 15, 2014 | 32.61 | 32.68 | 32.19 | 32.41 | 7,730,560 | -0.26(-0.79%) |
Jul 14, 2014 | 32.52 | 32.89 | 32.46 | 32.67 | 5,095,163 | +0.07(+0.21%) |
Jul 11, 2014 | 32.40 | 32.62 | 32.20 | 32.61 | 4,860,653 | +0.22(+0.67%) |
Jul 10, 2014 | 32.24 | 32.51 | 32.12 | 32.39 | 8,618,394 | -0.02(-0.07%) |
Jul 09, 2014 | 32.47 | 32.67 | 32.28 | 32.41 | 11,303,019 | +0.12(+0.38%) |
Jul 08, 2014 | 32.42 | 32.43 | 32.17 | 32.29 | 14,021,306 | -0.03(-0.10%) |
Jul 07, 2014 | 32.30 | 32.71 | 32.23 | 32.32 | 7,774,695 | -0.23(-0.71%) |
Jul 03, 2014 | 32.79 | 32.55 | 32.55 | 32.55 | 4,540,556 | -0.13(-0.41%) |
Jul 02, 2014 | 32.82 | 32.89 | 32.48 | 32.68 | 7,228,032 | -0.11(-0.34%) |
Jul 01, 2014 | 32.73 | 32.86 | 32.49 | 32.80 | 7,613,082 | +0.19(+0.58%) |
Jun 30, 2014 | 32.55 | 32.85 | 32.54 | 32.61 | 9,569,793 | -0.20(-0.60%) |
Jun 27, 2014 | 32.48 | 32.85 | 32.43 | 32.80 | 28,657,758 | +0.26(+0.79%) |
Jun 26, 2014 | 32.41 | 32.57 | 32.21 | 32.54 | 8,793,073 | +0.06(+0.19%) |
Jun 25, 2014 | 32.42 | 32.70 | 32.20 | 32.48 | 13,588,929 | +0.27(+0.83%) |
Jun 24, 2014 | 32.77 | 33.05 | 32.16 | 32.21 | 15,283,376 | -0.76(-2.29%) |
Jun 23, 2014 | 32.44 | 33.01 | 32.35 | 32.97 | 12,950,759 | +0.67(+2.08%) |
Jun 20, 2014 | 32.47 | 32.62 | 32.27 | 32.30 | 14,208,696 | -0.15(-0.47%) |
Jun 19, 2014 | 32.05 | 32.47 | 31.64 | 32.45 | 17,284,254 | +0.32(+1.01%) |
Jun 18, 2014 | 32.45 | 32.60 | 31.94 | 32.12 | 56,855,456 | +0.02(+0.07%) |
Jun 17, 2014 | 31.03 | 32.74 | 31.03 | 32.10 | 32,735,996 | +0.72(+2.30%) |
Jun 16, 2014 | 30.68 | 33.43 | 30.61 | 31.38 | 66,117,428 | +4.95(+18.74%) |
Jun 13, 2014 | 26.23 | 26.44 | 26.11 | 26.43 | 3,528,579 | +0.18(+0.70%) |
Jun 12, 2014 | 26.31 | 26.38 | 26.09 | 26.24 | 4,630,447 | +0.04(+0.15%) |
Jun 11, 2014 | 26.30 | 26.45 | 26.09 | 26.20 | 7,642,370 | -0.24(-0.92%) |
Jun 10, 2014 | 26.35 | 26.62 | 26.32 | 26.45 | 5,461,692 | -0.05(-0.19%) |
Jun 06, 2014 | 26.33 | 26.54 | 26.31 | 26.50 | 6,807,484 | +0.19(+0.74%) |
Jun 05, 2014 | 26.09 | 26.38 | 26.04 | 26.30 | 5,658,537 | +0.27(+1.02%) |
Jun 04, 2014 | 26.02 | 26.15 | 25.96 | 26.04 | 5,411,331 | +0.04(+0.17%) |
Jun 03, 2014 | 26.02 | 26.09 | 25.91 | 25.99 | 5,705,101 | -0.05(-0.19%) |