Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.52 | 30.61 | 30.61 | 30.61 | 10,449,153 | +0.07(+0.22%) |
Aug 28, 2014 | 30.46 | 30.60 | 30.41 | 30.54 | 13,284,305 | +0.02(+0.07%) |
Aug 27, 2014 | 30.47 | 30.60 | 30.41 | 30.52 | 10,497,206 | +0.00(+0.00%) |
Aug 26, 2014 | 30.38 | 30.60 | 30.38 | 30.52 | 11,471,109 | +0.14(+0.46%) |
Aug 25, 2014 | 30.32 | 30.39 | 30.17 | 30.38 | 13,941,834 | +0.21(+0.70%) |
Aug 22, 2014 | 30.30 | 30.46 | 30.12 | 30.17 | 15,325,629 | -0.21(-0.70%) |
Aug 21, 2014 | 30.30 | 30.59 | 30.24 | 30.38 | 16,288,360 | +0.12(+0.39%) |
Aug 20, 2014 | 30.19 | 30.31 | 30.15 | 30.27 | 9,244,511 | -0.01(-0.02%) |
Aug 19, 2014 | 30.34 | 30.43 | 30.20 | 30.27 | 13,985,411 | -0.07(-0.22%) |
Aug 18, 2014 | 29.93 | 30.39 | 29.93 | 30.34 | 20,296,238 | +0.34(+1.15%) |
Aug 15, 2014 | 29.97 | 30.19 | 29.83 | 29.99 | 31,649,280 | +0.51(+1.74%) |
Aug 14, 2014 | 29.30 | 29.49 | 29.30 | 29.48 | 9,403,336 | +0.18(+0.60%) |
Aug 13, 2014 | 29.13 | 29.42 | 29.13 | 29.30 | 13,147,444 | +0.19(+0.66%) |
Aug 12, 2014 | 29.03 | 29.23 | 29.01 | 29.11 | 18,123,576 | +0.08(+0.28%) |
Aug 11, 2014 | 29.00 | 29.25 | 29.00 | 29.03 | 19,220,840 | +0.09(+0.30%) |
Aug 08, 2014 | 28.86 | 29.03 | 28.81 | 28.95 | 18,627,082 | +0.07(+0.25%) |
Aug 07, 2014 | 29.32 | 29.36 | 28.86 | 28.87 | 19,581,712 | -0.42(-1.43%) |
Aug 06, 2014 | 28.71 | 29.32 | 28.71 | 29.29 | 23,938,070 | +0.54(+1.89%) |
Aug 05, 2014 | 28.86 | 29.00 | 28.69 | 28.75 | 15,790,307 | -0.16(-0.56%) |
Aug 04, 2014 | 28.92 | 28.95 | 28.70 | 28.91 | 14,834,301 | +0.08(+0.28%) |
Aug 01, 2014 | 28.71 | 28.97 | 28.66 | 28.83 | 18,493,026 | +0.00(+0.00%) |
Jul 31, 2014 | 29.00 | 29.15 | 28.80 | 28.83 | 21,001,570 | -0.24(-0.83%) |
Jul 30, 2014 | 29.68 | 29.72 | 29.06 | 29.07 | 27,728,114 | -0.54(-1.81%) |
Jul 29, 2014 | 29.90 | 29.92 | 29.66 | 29.61 | 14,818,601 | -0.24(-0.81%) |
Jul 28, 2014 | 30.07 | 30.08 | 29.80 | 29.85 | 15,959,497 | -0.23(-0.78%) |
Jul 25, 2014 | 30.02 | 30.11 | 29.94 | 30.08 | 14,733,173 | +0.02(+0.07%) |
Jul 24, 2014 | 30.06 | 30.16 | 29.83 | 30.06 | 20,247,662 | +0.12(+0.39%) |
Jul 23, 2014 | 30.07 | 30.12 | 29.81 | 29.94 | 23,861,074 | -0.28(-0.92%) |
Jul 22, 2014 | 30.16 | 30.32 | 29.80 | 30.22 | 33,641,192 | -0.89(-2.85%) |
Jul 21, 2014 | 30.90 | 31.23 | 30.88 | 31.11 | 23,980,288 | -0.02(-0.07%) |
Jul 18, 2014 | 30.92 | 31.16 | 30.83 | 31.13 | 26,266,872 | +0.30(+0.98%) |
Jul 17, 2014 | 30.76 | 30.93 | 30.69 | 30.83 | 13,576,784 | -0.07(-0.24%) |
Jul 16, 2014 | 31.01 | 31.10 | 30.83 | 30.90 | 14,080,809 | +0.01(+0.05%) |
Jul 15, 2014 | 31.12 | 31.12 | 30.78 | 30.89 | 14,367,668 | -0.21(-0.66%) |
Jul 14, 2014 | 30.81 | 31.10 | 30.80 | 31.09 | 16,119,251 | +0.30(+0.98%) |
Jul 11, 2014 | 30.90 | 31.00 | 30.73 | 30.79 | 13,319,830 | -0.21(-0.69%) |
Jul 10, 2014 | 30.49 | 31.03 | 30.49 | 31.01 | 17,123,944 | +0.23(+0.74%) |
Jul 09, 2014 | 30.76 | 30.93 | 30.66 | 30.78 | 13,481,512 | +0.01(+0.02%) |
Jul 08, 2014 | 30.79 | 31.00 | 30.75 | 30.77 | 13,751,709 | -0.15(-0.47%) |
Jul 07, 2014 | 30.79 | 30.96 | 30.76 | 30.92 | 12,253,575 | -0.07(-0.21%) |
Jul 03, 2014 | 31.01 | 30.98 | 30.98 | 30.98 | 10,273,336 | -0.04(-0.14%) |
Jul 02, 2014 | 31.04 | 31.12 | 30.93 | 31.03 | 9,067,556 | +0.00(+0.00%) |
Jul 01, 2014 | 31.10 | 31.15 | 30.93 | 31.03 | 15,641,489 | -0.05(-0.17%) |
Jun 30, 2014 | 30.80 | 31.18 | 30.68 | 31.08 | 19,161,022 | +0.12(+0.40%) |
Jun 27, 2014 | 30.81 | 31.03 | 30.75 | 30.96 | 25,451,862 | +0.12(+0.38%) |
Jun 26, 2014 | 30.75 | 30.85 | 30.65 | 30.84 | 23,021,772 | +0.05(+0.17%) |
Jun 25, 2014 | 30.52 | 30.80 | 30.42 | 30.79 | 23,986,970 | +0.08(+0.26%) |
Jun 24, 2014 | 30.46 | 30.74 | 30.43 | 30.71 | 20,361,726 | +0.09(+0.29%) |
Jun 23, 2014 | 30.42 | 30.63 | 30.32 | 30.62 | 17,853,110 | +0.03(+0.10%) |
Jun 20, 2014 | 30.72 | 30.72 | 30.47 | 30.59 | 31,896,954 | -0.07(-0.24%) |
Jun 19, 2014 | 30.48 | 30.72 | 30.47 | 30.66 | 18,092,426 | +0.17(+0.55%) |
Jun 18, 2014 | 29.93 | 30.50 | 29.90 | 30.49 | 25,163,492 | +0.47(+1.56%) |
Jun 17, 2014 | 30.21 | 30.23 | 29.80 | 30.02 | 36,690,424 | +0.19(+0.64%) |
Jun 16, 2014 | 29.49 | 29.91 | 29.46 | 29.83 | 17,408,718 | +0.21(+0.72%) |
Jun 13, 2014 | 29.63 | 29.74 | 29.53 | 29.62 | 12,544,069 | -0.04(-0.12%) |
Jun 12, 2014 | 29.65 | 29.85 | 29.62 | 29.66 | 15,763,593 | -0.10(-0.33%) |
Jun 11, 2014 | 29.84 | 29.90 | 29.70 | 29.76 | 13,248,641 | -0.15(-0.51%) |
Jun 10, 2014 | 29.74 | 29.97 | 29.72 | 29.91 | 12,494,598 | +0.06(+0.19%) |
Jun 06, 2014 | 29.81 | 29.90 | 29.74 | 29.85 | 12,029,912 | +0.07(+0.24%) |
Jun 05, 2014 | 29.66 | 29.86 | 29.59 | 29.78 | 13,912,456 | +0.07(+0.25%) |
Jun 04, 2014 | 29.79 | 29.80 | 29.65 | 29.70 | 10,757,685 | -0.07(-0.22%) |
Jun 03, 2014 | 29.65 | 29.86 | 29.65 | 29.77 | 14,395,629 | +0.01(+0.05%) |