Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.87 | 30.79 | 30.79 | 30.79 | 3,815,987 | +0.14(+0.47%) |
Aug 28, 2014 | 30.69 | 30.72 | 30.55 | 30.65 | 4,311,445 | +0.13(+0.41%) |
Aug 27, 2014 | 30.49 | 30.61 | 30.45 | 30.52 | 4,412,295 | +0.26(+0.85%) |
Aug 26, 2014 | 30.18 | 30.35 | 30.17 | 30.27 | 4,771,227 | +0.08(+0.27%) |
Aug 25, 2014 | 30.15 | 30.26 | 30.01 | 30.18 | 4,067,303 | +0.28(+0.94%) |
Aug 22, 2014 | 29.78 | 29.96 | 29.73 | 29.90 | 4,310,863 | -0.01(-0.04%) |
Aug 21, 2014 | 30.02 | 30.04 | 29.88 | 29.92 | 6,434,645 | -0.07(-0.23%) |
Aug 20, 2014 | 29.78 | 30.00 | 29.66 | 29.98 | 8,429,752 | +0.29(+0.97%) |
Aug 19, 2014 | 29.51 | 29.74 | 29.46 | 29.70 | 5,909,518 | -0.07(-0.23%) |
Aug 18, 2014 | 29.66 | 29.78 | 29.62 | 29.76 | 3,065,421 | +0.37(+1.26%) |
Aug 15, 2014 | 29.63 | 29.64 | 29.23 | 29.39 | 3,811,932 | -0.09(-0.32%) |
Aug 14, 2014 | 29.24 | 29.50 | 29.23 | 29.49 | 5,951,573 | +0.28(+0.94%) |
Aug 13, 2014 | 29.21 | 29.30 | 29.13 | 29.21 | 4,789,458 | -0.02(-0.06%) |
Aug 12, 2014 | 29.11 | 29.26 | 29.07 | 29.23 | 5,396,445 | +0.01(+0.04%) |
Aug 11, 2014 | 29.10 | 29.23 | 29.02 | 29.22 | 5,706,285 | +0.01(+0.02%) |
Aug 08, 2014 | 28.97 | 29.27 | 28.86 | 29.21 | 7,605,225 | +0.14(+0.50%) |
Aug 07, 2014 | 29.53 | 29.55 | 28.98 | 29.07 | 9,736,157 | -0.85(-2.85%) |
Aug 06, 2014 | 29.88 | 30.02 | 29.77 | 29.92 | 6,503,563 | -0.20(-0.67%) |
Aug 05, 2014 | 30.22 | 30.31 | 30.02 | 30.12 | 7,557,167 | +0.09(+0.31%) |
Aug 04, 2014 | 30.10 | 30.12 | 29.80 | 30.03 | 6,452,455 | +0.31(+1.04%) |
Aug 01, 2014 | 29.44 | 29.76 | 29.40 | 29.72 | 8,782,844 | -0.21(-0.70%) |
Jul 31, 2014 | 30.25 | 30.25 | 29.92 | 29.93 | 8,959,334 | -0.06(-0.21%) |
Jul 30, 2014 | 29.90 | 30.04 | 29.83 | 29.99 | 6,366,542 | +0.27(+0.92%) |
Jul 29, 2014 | 29.99 | 30.06 | 29.71 | 29.72 | 8,686,636 | -0.11(-0.35%) |
Jul 28, 2014 | 30.12 | 30.12 | 29.75 | 29.83 | 11,135,020 | -0.25(-0.82%) |
Jul 25, 2014 | 30.27 | 30.31 | 29.84 | 30.07 | 17,301,714 | -0.92(-2.96%) |
Jul 24, 2014 | 30.98 | 31.06 | 30.75 | 30.99 | 15,400,990 | +0.02(+0.08%) |
Jul 23, 2014 | 31.11 | 31.51 | 30.95 | 30.96 | 21,666,766 | -1.97(-5.97%) |
Jul 22, 2014 | 33.12 | 33.16 | 32.93 | 32.93 | 3,208,992 | -0.11(-0.32%) |
Jul 21, 2014 | 32.94 | 33.09 | 32.91 | 33.04 | 3,290,436 | -0.20(-0.61%) |
Jul 18, 2014 | 33.03 | 33.30 | 32.94 | 33.24 | 3,189,619 | +0.40(+1.21%) |
Jul 17, 2014 | 32.88 | 33.12 | 32.81 | 32.85 | 4,259,652 | -0.14(-0.43%) |
Jul 16, 2014 | 32.96 | 33.14 | 32.81 | 32.99 | 5,253,038 | -0.01(-0.02%) |
Jul 15, 2014 | 33.07 | 33.12 | 32.88 | 32.99 | 3,274,522 | -0.16(-0.49%) |
Jul 14, 2014 | 33.16 | 33.20 | 33.06 | 33.16 | 3,267,838 | -0.08(-0.24%) |
Jul 11, 2014 | 33.20 | 33.40 | 33.11 | 33.24 | 3,598,536 | -0.43(-1.27%) |
Jul 10, 2014 | 33.35 | 33.72 | 33.32 | 33.66 | 4,003,368 | +0.33(+0.98%) |
Jul 09, 2014 | 33.12 | 33.42 | 33.07 | 33.33 | 2,684,819 | +0.32(+0.96%) |
Jul 08, 2014 | 33.22 | 33.25 | 32.97 | 33.02 | 2,714,259 | -0.46(-1.39%) |
Jul 07, 2014 | 33.61 | 33.73 | 33.45 | 33.48 | 2,915,152 | -0.25(-0.75%) |
Jul 03, 2014 | 33.89 | 33.74 | 33.74 | 33.74 | 1,791,369 | +0.14(+0.41%) |
Jul 02, 2014 | 33.51 | 33.69 | 33.48 | 33.60 | 2,552,098 | +0.07(+0.20%) |
Jul 01, 2014 | 33.63 | 33.71 | 33.44 | 33.53 | 5,513,280 | +0.44(+1.33%) |
Jun 30, 2014 | 33.19 | 33.32 | 33.02 | 33.09 | 2,853,793 | -0.19(-0.56%) |
Jun 27, 2014 | 33.37 | 33.40 | 33.24 | 33.28 | 1,890,361 | +0.07(+0.21%) |
Jun 26, 2014 | 33.07 | 33.24 | 32.91 | 33.21 | 2,331,159 | +0.15(+0.47%) |
Jun 25, 2014 | 33.04 | 33.15 | 32.90 | 33.06 | 3,879,766 | -0.19(-0.56%) |
Jun 24, 2014 | 33.22 | 33.38 | 33.19 | 33.24 | 3,413,668 | -0.09(-0.28%) |
Jun 23, 2014 | 33.26 | 33.36 | 33.23 | 33.33 | 3,239,704 | -0.41(-1.23%) |
Jun 20, 2014 | 33.84 | 33.85 | 33.66 | 33.75 | 2,615,957 | +0.07(+0.20%) |
Jun 19, 2014 | 33.69 | 33.79 | 33.65 | 33.68 | 2,021,474 | +0.30(+0.89%) |
Jun 18, 2014 | 33.28 | 33.43 | 33.23 | 33.38 | 2,609,802 | -0.06(-0.19%) |
Jun 17, 2014 | 33.66 | 33.53 | 33.31 | 33.45 | 2,526,426 | -0.21(-0.62%) |
Jun 16, 2014 | 33.74 | 33.84 | 33.63 | 33.66 | 3,526,621 | -0.07(-0.20%) |
Jun 13, 2014 | 33.66 | 33.88 | 33.61 | 33.72 | 2,426,904 | +0.06(+0.18%) |
Jun 12, 2014 | 33.84 | 33.87 | 33.60 | 33.66 | 2,370,133 | +0.06(+0.18%) |
Jun 11, 2014 | 33.61 | 33.72 | 33.55 | 33.60 | 3,634,355 | +0.19(+0.56%) |
Jun 10, 2014 | 33.34 | 33.43 | 33.30 | 33.42 | 2,035,324 | +0.19(+0.56%) |
Jun 06, 2014 | 33.12 | 33.29 | 33.07 | 33.23 | 2,841,539 | +0.25(+0.75%) |
Jun 05, 2014 | 33.12 | 33.13 | 32.97 | 32.98 | 3,405,339 | +0.13(+0.40%) |
Jun 04, 2014 | 32.94 | 32.99 | 32.81 | 32.85 | 3,849,993 | -0.08(-0.24%) |
Jun 03, 2014 | 33.01 | 33.04 | 32.88 | 32.93 | 4,229,029 | -0.27(-0.82%) |