Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.46 | 31.56 | 31.56 | 31.56 | 656,087 | +0.17(+0.53%) |
Aug 28, 2014 | 31.26 | 31.56 | 31.03 | 31.40 | 638,722 | +0.03(+0.11%) |
Aug 27, 2014 | 31.73 | 31.77 | 31.26 | 31.36 | 838,326 | -0.34(-1.07%) |
Aug 26, 2014 | 31.69 | 31.89 | 31.69 | 31.70 | 976,617 | +0.10(+0.33%) |
Aug 25, 2014 | 31.34 | 31.79 | 31.26 | 31.60 | 984,400 | +0.35(+1.13%) |
Aug 22, 2014 | 31.14 | 31.48 | 31.02 | 31.25 | 863,711 | +0.04(+0.13%) |
Aug 21, 2014 | 30.75 | 31.26 | 30.70 | 31.21 | 1,309,809 | +0.57(+1.87%) |
Aug 20, 2014 | 30.36 | 30.74 | 30.36 | 30.63 | 818,015 | +0.29(+0.95%) |
Aug 19, 2014 | 30.46 | 30.59 | 30.34 | 30.34 | 884,999 | -0.04(-0.13%) |
Aug 18, 2014 | 30.32 | 30.48 | 30.13 | 30.39 | 718,541 | +0.35(+1.15%) |
Aug 15, 2014 | 30.29 | 30.33 | 29.73 | 30.04 | 1,005,125 | -0.06(-0.21%) |
Aug 14, 2014 | 30.10 | 30.16 | 29.93 | 30.10 | 522,297 | +0.06(+0.19%) |
Aug 13, 2014 | 29.94 | 30.18 | 29.91 | 30.04 | 690,213 | +0.19(+0.64%) |
Aug 12, 2014 | 29.82 | 29.98 | 29.71 | 29.85 | 1,214,337 | +0.06(+0.21%) |
Aug 11, 2014 | 29.71 | 30.04 | 29.50 | 29.79 | 1,757,504 | +0.28(+0.96%) |
Aug 08, 2014 | 28.96 | 29.47 | 28.81 | 29.51 | 1,378,906 | +0.62(+2.14%) |
Aug 07, 2014 | 29.31 | 29.38 | 28.80 | 28.89 | 742,486 | -0.28(-0.97%) |
Aug 06, 2014 | 28.86 | 29.33 | 28.86 | 29.17 | 480,588 | +0.16(+0.54%) |
Aug 05, 2014 | 29.02 | 29.21 | 28.82 | 29.02 | 906,589 | -0.23(-0.79%) |
Aug 04, 2014 | 29.15 | 29.29 | 28.89 | 29.25 | 597,923 | +0.15(+0.52%) |
Aug 01, 2014 | 29.24 | 29.51 | 28.69 | 29.10 | 1,332,988 | -0.33(-1.14%) |
Jul 31, 2014 | 30.02 | 30.02 | 29.33 | 29.43 | 1,608,706 | -0.43(-1.45%) |
Jul 30, 2014 | 29.28 | 29.92 | 29.20 | 29.87 | 1,217,730 | +0.83(+2.84%) |
Jul 29, 2014 | 29.26 | 29.40 | 29.04 | 29.04 | 1,054,697 | -0.23(-0.79%) |
Jul 28, 2014 | 29.17 | 29.36 | 28.92 | 29.27 | 1,311,221 | +0.00(+0.00%) |
Jul 25, 2014 | 29.47 | 29.57 | 29.05 | 29.27 | 1,657,712 | -0.46(-1.54%) |
Jul 24, 2014 | 30.93 | 30.93 | 29.38 | 29.73 | 3,058,615 | +0.70(+2.43%) |
Jul 23, 2014 | 28.98 | 29.13 | 28.85 | 29.02 | 686,898 | +0.00(+0.00%) |
Jul 22, 2014 | 28.99 | 29.17 | 28.88 | 29.02 | 723,454 | +0.25(+0.88%) |
Jul 21, 2014 | 28.70 | 28.88 | 28.64 | 28.77 | 647,696 | -0.15(-0.52%) |
Jul 18, 2014 | 28.66 | 29.02 | 28.66 | 28.92 | 574,817 | +0.32(+1.13%) |
Jul 17, 2014 | 28.40 | 28.67 | 28.37 | 28.59 | 1,350,654 | -0.01(-0.04%) |
Jul 16, 2014 | 28.83 | 29.05 | 28.33 | 28.61 | 1,457,001 | -0.09(-0.30%) |
Jul 15, 2014 | 28.82 | 29.02 | 28.54 | 28.69 | 472,315 | -0.02(-0.06%) |
Jul 14, 2014 | 28.94 | 28.99 | 28.66 | 28.71 | 410,776 | +0.11(+0.38%) |
Jul 11, 2014 | 28.33 | 28.61 | 28.27 | 28.60 | 505,971 | +0.12(+0.41%) |
Jul 10, 2014 | 28.29 | 28.73 | 28.25 | 28.48 | 687,679 | -0.40(-1.38%) |
Jul 09, 2014 | 29.07 | 29.21 | 28.79 | 28.88 | 789,542 | -0.21(-0.71%) |
Jul 08, 2014 | 29.44 | 29.46 | 28.96 | 29.09 | 859,060 | -0.49(-1.66%) |
Jul 07, 2014 | 29.73 | 29.76 | 29.49 | 29.58 | 566,547 | -0.31(-1.02%) |
Jul 03, 2014 | 29.55 | 29.89 | 29.89 | 29.89 | 440,391 | +0.57(+1.95%) |
Jul 02, 2014 | 29.38 | 29.67 | 29.27 | 29.32 | 566,663 | -0.16(-0.55%) |
Jul 01, 2014 | 29.40 | 29.69 | 29.34 | 29.48 | 1,730,558 | +0.17(+0.59%) |
Jun 30, 2014 | 29.21 | 29.45 | 29.18 | 29.31 | 1,217,432 | +0.14(+0.50%) |
Jun 27, 2014 | 28.90 | 29.35 | 28.90 | 29.16 | 886,169 | +0.08(+0.28%) |
Jun 26, 2014 | 29.01 | 29.14 | 28.62 | 29.08 | 795,785 | -0.06(-0.22%) |
Jun 25, 2014 | 28.77 | 29.24 | 28.71 | 29.14 | 767,253 | +0.25(+0.86%) |
Jun 24, 2014 | 29.13 | 29.46 | 28.88 | 28.90 | 1,293,650 | -0.37(-1.28%) |
Jun 23, 2014 | 29.11 | 29.31 | 28.85 | 29.27 | 927,401 | +0.19(+0.65%) |
Jun 20, 2014 | 28.84 | 29.13 | 28.79 | 29.08 | 1,376,955 | +0.28(+0.98%) |
Jun 19, 2014 | 29.26 | 29.33 | 28.64 | 28.80 | 657,361 | -0.40(-1.38%) |
Jun 18, 2014 | 28.96 | 29.22 | 28.72 | 29.20 | 1,032,637 | +0.17(+0.60%) |
Jun 17, 2014 | 28.04 | 29.17 | 27.94 | 29.03 | 1,506,809 | +1.01(+3.60%) |
Jun 16, 2014 | 28.11 | 28.22 | 27.93 | 28.02 | 568,895 | -0.18(-0.63%) |
Jun 13, 2014 | 28.27 | 28.35 | 28.10 | 28.20 | 447,854 | +0.05(+0.16%) |
Jun 12, 2014 | 28.20 | 28.43 | 28.06 | 28.15 | 740,285 | -0.16(-0.55%) |
Jun 11, 2014 | 28.66 | 28.66 | 28.22 | 28.31 | 858,008 | -0.54(-1.86%) |
Jun 10, 2014 | 28.99 | 29.00 | 28.58 | 28.84 | 869,235 | +0.13(+0.46%) |
Jun 06, 2014 | 28.53 | 28.75 | 28.52 | 28.71 | 907,400 | +0.20(+0.71%) |
Jun 05, 2014 | 28.39 | 28.66 | 28.12 | 28.51 | 416,793 | +0.20(+0.69%) |
Jun 04, 2014 | 28.01 | 28.34 | 27.96 | 28.31 | 638,602 | +0.21(+0.74%) |
Jun 03, 2014 | 28.10 | 28.17 | 27.90 | 28.11 | 826,648 | -0.05(-0.18%) |