Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.02 | 31.15 | 31.15 | 31.15 | 1,511,819 | +0.25(+0.81%) |
Aug 28, 2014 | 30.92 | 31.05 | 30.83 | 30.90 | 813,854 | -0.09(-0.28%) |
Aug 27, 2014 | 31.13 | 31.20 | 30.94 | 30.99 | 1,066,586 | -0.03(-0.11%) |
Aug 26, 2014 | 31.15 | 31.21 | 30.93 | 31.02 | 1,202,711 | -0.10(-0.31%) |
Aug 25, 2014 | 31.38 | 31.46 | 31.05 | 31.12 | 1,103,088 | -0.11(-0.36%) |
Aug 22, 2014 | 30.84 | 31.51 | 30.73 | 31.23 | 2,762,477 | +0.33(+1.06%) |
Aug 21, 2014 | 30.79 | 30.96 | 30.56 | 30.90 | 2,047,837 | +0.18(+0.59%) |
Aug 20, 2014 | 30.57 | 30.77 | 30.33 | 30.72 | 1,670,561 | +0.03(+0.11%) |
Aug 19, 2014 | 30.47 | 30.84 | 30.44 | 30.69 | 2,348,972 | +0.24(+0.79%) |
Aug 18, 2014 | 30.23 | 30.47 | 30.06 | 30.45 | 2,488,121 | +0.37(+1.23%) |
Aug 15, 2014 | 29.94 | 30.16 | 29.80 | 30.08 | 2,804,543 | +0.24(+0.81%) |
Aug 14, 2014 | 29.19 | 29.85 | 29.13 | 29.83 | 2,460,371 | +0.72(+2.49%) |
Aug 13, 2014 | 28.71 | 29.13 | 28.57 | 29.11 | 1,914,151 | +0.50(+1.75%) |
Aug 12, 2014 | 28.71 | 28.80 | 28.42 | 28.61 | 1,454,773 | -0.08(-0.27%) |
Aug 11, 2014 | 28.95 | 29.08 | 28.60 | 28.69 | 1,669,073 | -0.20(-0.69%) |
Aug 08, 2014 | 28.58 | 28.90 | 28.30 | 28.88 | 1,208,419 | +0.33(+1.15%) |
Aug 07, 2014 | 28.92 | 29.07 | 28.33 | 28.56 | 2,493,646 | -0.23(-0.81%) |
Aug 06, 2014 | 28.14 | 28.81 | 28.06 | 28.79 | 2,209,690 | +0.45(+1.58%) |
Aug 05, 2014 | 28.24 | 28.45 | 28.03 | 28.34 | 2,017,303 | -0.13(-0.45%) |
Aug 04, 2014 | 28.00 | 28.50 | 27.86 | 28.47 | 1,533,736 | +0.55(+1.98%) |
Aug 01, 2014 | 27.71 | 28.31 | 27.57 | 27.92 | 2,844,718 | +0.20(+0.72%) |
Jul 31, 2014 | 28.09 | 28.15 | 27.69 | 27.72 | 3,389,751 | -0.50(-1.77%) |
Jul 30, 2014 | 29.34 | 29.75 | 27.92 | 28.22 | 7,456,339 | +0.89(+3.25%) |
Jul 29, 2014 | 27.48 | 27.67 | 27.24 | 27.33 | 3,228,545 | -0.12(-0.44%) |
Jul 28, 2014 | 28.03 | 28.06 | 27.43 | 27.45 | 3,024,061 | -0.55(-1.97%) |
Jul 25, 2014 | 27.95 | 28.25 | 27.90 | 28.00 | 1,898,256 | +0.01(+0.03%) |
Jul 24, 2014 | 28.24 | 28.48 | 27.98 | 28.00 | 1,774,892 | -0.20(-0.70%) |
Jul 23, 2014 | 28.44 | 28.46 | 28.18 | 28.19 | 1,246,937 | -0.24(-0.85%) |
Jul 22, 2014 | 28.93 | 28.98 | 28.42 | 28.44 | 1,320,969 | -0.38(-1.32%) |
Jul 21, 2014 | 28.63 | 28.86 | 28.48 | 28.82 | 733,145 | -0.03(-0.09%) |
Jul 18, 2014 | 28.66 | 29.04 | 28.60 | 28.84 | 1,015,736 | +0.24(+0.84%) |
Jul 17, 2014 | 28.85 | 29.04 | 28.50 | 28.60 | 1,006,293 | -0.47(-1.63%) |
Jul 16, 2014 | 29.11 | 29.23 | 28.90 | 29.07 | 1,079,275 | +0.05(+0.18%) |
Jul 15, 2014 | 28.89 | 29.28 | 28.69 | 29.02 | 1,299,946 | +0.21(+0.72%) |
Jul 14, 2014 | 28.92 | 29.06 | 28.77 | 28.82 | 887,382 | +0.13(+0.45%) |
Jul 11, 2014 | 28.66 | 28.78 | 28.62 | 28.69 | 1,177,935 | +0.03(+0.09%) |
Jul 10, 2014 | 28.50 | 28.78 | 28.33 | 28.66 | 1,332,398 | -0.17(-0.60%) |
Jul 09, 2014 | 28.76 | 28.88 | 28.60 | 28.83 | 1,325,417 | +0.26(+0.91%) |
Jul 08, 2014 | 28.59 | 28.70 | 28.39 | 28.57 | 1,324,815 | -0.12(-0.42%) |
Jul 07, 2014 | 29.11 | 29.14 | 28.66 | 28.69 | 943,155 | -0.45(-1.54%) |
Jul 03, 2014 | 29.16 | 29.14 | 29.14 | 29.14 | 1,335,342 | +0.21(+0.72%) |
Jul 02, 2014 | 29.37 | 29.47 | 28.94 | 28.94 | 1,538,883 | -0.58(-1.96%) |
Jul 01, 2014 | 29.63 | 29.70 | 29.38 | 29.51 | 1,842,844 | +0.03(+0.09%) |
Jun 30, 2014 | 29.96 | 29.99 | 29.40 | 29.49 | 1,815,708 | -0.46(-1.53%) |
Jun 27, 2014 | 29.64 | 30.06 | 29.62 | 29.95 | 2,155,299 | +0.20(+0.67%) |
Jun 26, 2014 | 29.48 | 29.78 | 29.15 | 29.75 | 1,708,713 | +0.34(+1.14%) |
Jun 25, 2014 | 29.57 | 29.78 | 29.14 | 29.41 | 1,428,963 | -0.16(-0.53%) |
Jun 24, 2014 | 29.86 | 29.92 | 29.54 | 29.57 | 1,608,843 | -0.40(-1.32%) |
Jun 23, 2014 | 30.16 | 30.29 | 29.76 | 29.96 | 1,435,817 | -0.19(-0.63%) |
Jun 20, 2014 | 29.89 | 30.20 | 29.84 | 30.15 | 2,850,467 | +0.35(+1.19%) |
Jun 19, 2014 | 29.60 | 29.86 | 29.52 | 29.80 | 1,426,754 | +0.16(+0.55%) |
Jun 18, 2014 | 29.57 | 29.67 | 29.15 | 29.64 | 1,306,090 | +0.03(+0.12%) |
Jun 17, 2014 | 29.27 | 29.76 | 29.24 | 29.60 | 2,125,309 | +0.20(+0.68%) |
Jun 16, 2014 | 28.67 | 29.47 | 28.56 | 29.40 | 3,104,655 | +0.67(+2.34%) |
Jun 13, 2014 | 28.72 | 28.80 | 28.46 | 28.73 | 1,682,888 | +0.05(+0.18%) |
Jun 12, 2014 | 29.01 | 29.03 | 28.60 | 28.68 | 1,907,795 | -0.39(-1.34%) |
Jun 11, 2014 | 28.88 | 29.08 | 28.59 | 29.07 | 2,778,614 | -0.09(-0.30%) |
Jun 10, 2014 | 29.31 | 29.43 | 28.69 | 29.15 | 6,935,877 | +0.46(+1.59%) |
Jun 06, 2014 | 28.13 | 28.80 | 28.13 | 28.69 | 1,675,001 | +0.66(+2.37%) |
Jun 05, 2014 | 27.98 | 28.14 | 27.68 | 28.03 | 1,185,768 | +0.21(+0.74%) |
Jun 04, 2014 | 28.26 | 28.41 | 27.80 | 27.82 | 1,997,568 | -0.48(-1.71%) |
Jun 03, 2014 | 28.38 | 28.51 | 28.21 | 28.31 | 1,433,184 | -0.17(-0.60%) |