Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.98 | 32.12 | 32.12 | 32.12 | 1,950,957 | +0.12(+0.36%) |
Aug 28, 2014 | 31.99 | 32.27 | 31.84 | 32.00 | 1,403,512 | -0.20(-0.63%) |
Aug 27, 2014 | 32.41 | 32.43 | 32.19 | 32.21 | 1,628,865 | -0.11(-0.34%) |
Aug 26, 2014 | 32.19 | 32.46 | 32.19 | 32.31 | 1,773,247 | +0.04(+0.13%) |
Aug 25, 2014 | 32.42 | 32.52 | 32.15 | 32.27 | 1,265,414 | -0.01(-0.04%) |
Aug 22, 2014 | 32.27 | 32.38 | 32.19 | 32.29 | 2,164,390 | +0.08(+0.25%) |
Aug 21, 2014 | 32.25 | 32.34 | 32.15 | 32.21 | 1,534,573 | +0.01(+0.04%) |
Aug 20, 2014 | 32.18 | 32.57 | 32.08 | 32.19 | 2,482,388 | -0.07(-0.21%) |
Aug 19, 2014 | 32.15 | 32.39 | 32.09 | 32.26 | 1,092,458 | +0.22(+0.68%) |
Aug 18, 2014 | 31.69 | 32.07 | 31.68 | 32.04 | 1,887,085 | +0.57(+1.81%) |
Aug 15, 2014 | 32.06 | 32.08 | 31.24 | 31.47 | 1,929,801 | -0.49(-1.53%) |
Aug 14, 2014 | 31.78 | 32.17 | 31.74 | 31.96 | 1,302,055 | +0.20(+0.64%) |
Aug 13, 2014 | 31.48 | 31.82 | 31.33 | 31.76 | 1,997,075 | +0.29(+0.93%) |
Aug 12, 2014 | 31.44 | 31.68 | 31.28 | 31.47 | 2,465,383 | -0.33(-1.05%) |
Aug 11, 2014 | 32.07 | 32.12 | 31.70 | 31.80 | 2,577,181 | -0.24(-0.76%) |
Aug 08, 2014 | 31.70 | 32.05 | 31.70 | 32.04 | 2,409,449 | +0.29(+0.90%) |
Aug 07, 2014 | 32.09 | 32.19 | 31.68 | 31.76 | 5,576,613 | -0.09(-0.28%) |
Aug 06, 2014 | 31.81 | 32.18 | 31.81 | 31.85 | 2,563,030 | -0.25(-0.78%) |
Aug 05, 2014 | 32.31 | 32.85 | 32.04 | 32.10 | 2,731,753 | -0.39(-1.19%) |
Aug 04, 2014 | 31.72 | 32.54 | 31.68 | 32.48 | 4,202,136 | +0.81(+2.57%) |
Aug 01, 2014 | 31.68 | 31.89 | 31.44 | 31.67 | 2,423,663 | -0.06(-0.19%) |
Jul 31, 2014 | 31.72 | 31.83 | 31.43 | 31.73 | 4,552,933 | +0.30(+0.95%) |
Jul 30, 2014 | 31.81 | 31.89 | 31.29 | 31.43 | 2,823,347 | -0.39(-1.22%) |
Jul 29, 2014 | 31.43 | 31.89 | 31.32 | 31.82 | 6,140,275 | +1.33(+4.36%) |
Jul 28, 2014 | 30.29 | 30.61 | 30.23 | 30.49 | 1,929,415 | +0.18(+0.58%) |
Jul 25, 2014 | 30.71 | 30.77 | 30.29 | 30.31 | 1,469,035 | -0.43(-1.39%) |
Jul 24, 2014 | 30.18 | 30.82 | 30.03 | 30.74 | 2,886,498 | +0.54(+1.80%) |
Jul 23, 2014 | 30.01 | 30.25 | 29.87 | 30.20 | 2,545,177 | +0.18(+0.61%) |
Jul 22, 2014 | 30.05 | 30.17 | 29.91 | 30.01 | 2,005,706 | +0.14(+0.45%) |
Jul 21, 2014 | 30.02 | 30.10 | 29.71 | 29.88 | 2,673,235 | -0.24(-0.81%) |
Jul 18, 2014 | 29.72 | 30.29 | 29.70 | 30.12 | 2,364,441 | +0.42(+1.42%) |
Jul 17, 2014 | 29.70 | 29.80 | 29.57 | 29.70 | 2,418,339 | -0.09(-0.30%) |
Jul 16, 2014 | 29.95 | 30.04 | 29.72 | 29.79 | 2,457,741 | -0.13(-0.43%) |
Jul 15, 2014 | 30.10 | 30.19 | 29.61 | 29.92 | 3,632,050 | -0.20(-0.65%) |
Jul 14, 2014 | 30.26 | 30.32 | 30.04 | 30.12 | 2,415,221 | -0.05(-0.16%) |
Jul 11, 2014 | 30.36 | 30.36 | 30.00 | 30.16 | 2,631,805 | -0.22(-0.71%) |
Jul 10, 2014 | 30.65 | 30.78 | 30.31 | 30.38 | 2,907,538 | -0.59(-1.91%) |
Jul 09, 2014 | 30.84 | 31.09 | 30.76 | 30.97 | 3,215,319 | +0.19(+0.62%) |
Jul 08, 2014 | 30.88 | 30.94 | 30.69 | 30.78 | 2,427,217 | -0.14(-0.46%) |
Jul 07, 2014 | 31.03 | 31.06 | 30.72 | 30.92 | 2,548,133 | -0.14(-0.45%) |
Jul 03, 2014 | 31.05 | 31.06 | 31.06 | 31.06 | 787,746 | +0.04(+0.13%) |
Jul 02, 2014 | 30.92 | 31.08 | 30.88 | 31.02 | 1,796,686 | +0.03(+0.09%) |
Jul 01, 2014 | 31.17 | 31.28 | 30.96 | 31.00 | 3,051,039 | -0.03(-0.11%) |
Jun 30, 2014 | 31.28 | 31.37 | 30.92 | 31.03 | 2,563,035 | -0.26(-0.84%) |
Jun 27, 2014 | 31.37 | 31.48 | 31.20 | 31.29 | 3,410,114 | -0.15(-0.49%) |
Jun 26, 2014 | 31.23 | 31.51 | 31.05 | 31.45 | 2,374,812 | +0.21(+0.69%) |
Jun 25, 2014 | 31.31 | 31.33 | 31.16 | 31.23 | 3,460,515 | -0.13(-0.43%) |
Jun 24, 2014 | 31.88 | 31.88 | 31.33 | 31.37 | 2,162,496 | -0.66(-2.07%) |
Jun 23, 2014 | 31.79 | 32.04 | 31.21 | 32.03 | 3,566,140 | +0.12(+0.38%) |
Jun 20, 2014 | 31.88 | 32.55 | 31.71 | 31.91 | 8,394,399 | -1.30(-3.92%) |
Jun 19, 2014 | 33.46 | 33.65 | 33.06 | 33.21 | 2,157,962 | -0.13(-0.40%) |
Jun 18, 2014 | 33.10 | 33.38 | 32.91 | 33.34 | 1,098,729 | +0.09(+0.26%) |
Jun 17, 2014 | 33.43 | 33.49 | 33.13 | 33.26 | 1,144,294 | -0.25(-0.74%) |
Jun 16, 2014 | 33.22 | 33.63 | 33.18 | 33.51 | 1,141,899 | +0.19(+0.56%) |
Jun 13, 2014 | 33.08 | 33.39 | 32.96 | 33.32 | 1,068,789 | +0.23(+0.71%) |
Jun 12, 2014 | 33.67 | 33.76 | 32.86 | 33.08 | 1,924,191 | -0.71(-2.10%) |
Jun 11, 2014 | 33.73 | 33.86 | 33.60 | 33.79 | 841,843 | +0.02(+0.06%) |
Jun 10, 2014 | 34.06 | 34.14 | 33.47 | 33.77 | 1,476,236 | -0.49(-1.43%) |
Jun 06, 2014 | 34.07 | 34.31 | 33.97 | 34.26 | 993,001 | +0.25(+0.75%) |
Jun 05, 2014 | 33.65 | 34.16 | 33.47 | 34.01 | 1,044,210 | +0.42(+1.24%) |
Jun 04, 2014 | 33.61 | 33.67 | 33.39 | 33.59 | 1,245,450 | -0.10(-0.30%) |
Jun 03, 2014 | 33.83 | 33.83 | 33.37 | 33.69 | 1,550,969 | -0.27(-0.79%) |