Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.72 | 27.04 | 27.04 | 27.04 | 3,376,600 | +0.36(+1.35%) |
Aug 28, 2014 | 26.78 | 27.09 | 26.37 | 26.68 | 3,480,491 | -0.31(-1.15%) |
Aug 27, 2014 | 27.46 | 27.59 | 26.87 | 26.99 | 3,051,175 | -0.33(-1.21%) |
Aug 26, 2014 | 27.45 | 27.45 | 26.69 | 27.32 | 4,355,344 | -0.06(-0.22%) |
Aug 25, 2014 | 27.55 | 27.73 | 27.21 | 27.38 | 3,577,657 | -0.02(-0.07%) |
Aug 22, 2014 | 27.34 | 27.47 | 26.94 | 27.40 | 4,942,545 | +0.09(+0.33%) |
Aug 21, 2014 | 27.34 | 27.67 | 27.18 | 27.31 | 5,503,607 | -0.04(-0.15%) |
Aug 20, 2014 | 27.57 | 27.64 | 27.09 | 27.35 | 4,756,099 | -0.47(-1.69%) |
Aug 19, 2014 | 28.10 | 28.57 | 27.49 | 27.82 | 6,134,648 | -0.15(-0.54%) |
Aug 18, 2014 | 28.24 | 28.32 | 27.85 | 27.97 | 4,511,115 | -0.20(-0.71%) |
Aug 15, 2014 | 28.20 | 28.37 | 27.70 | 28.17 | 5,739,593 | +0.10(+0.36%) |
Aug 14, 2014 | 27.62 | 28.18 | 25.65 | 28.07 | 6,786,953 | -0.28(-0.99%) |
Aug 13, 2014 | 25.90 | 28.96 | 25.79 | 28.35 | 16,570,037 | +2.65(+10.31%) |
Aug 12, 2014 | 26.21 | 26.78 | 25.52 | 25.70 | 5,542,661 | -0.68(-2.58%) |
Aug 11, 2014 | 25.40 | 26.81 | 25.03 | 26.38 | 11,625,090 | +1.07(+4.23%) |
Aug 08, 2014 | 25.42 | 25.42 | 24.87 | 25.31 | 3,728,304 | -0.02(-0.08%) |
Aug 07, 2014 | 25.46 | 25.98 | 25.10 | 25.33 | 4,376,836 | +0.04(+0.16%) |
Aug 06, 2014 | 24.64 | 25.93 | 24.56 | 25.29 | 8,063,400 | +0.40(+1.61%) |
Aug 05, 2014 | 25.13 | 25.34 | 24.65 | 24.89 | 5,695,297 | -0.41(-1.62%) |
Aug 04, 2014 | 24.74 | 25.32 | 24.72 | 25.30 | 5,395,685 | +0.76(+3.10%) |
Aug 01, 2014 | 25.06 | 25.45 | 24.11 | 24.54 | 6,218,295 | -0.58(-2.31%) |
Jul 31, 2014 | 25.62 | 25.75 | 24.69 | 25.12 | 7,370,333 | -0.86(-3.31%) |
Jul 30, 2014 | 26.03 | 26.26 | 25.46 | 25.98 | 7,671,186 | +0.30(+1.17%) |
Jul 29, 2014 | 25.05 | 26.02 | 24.95 | 25.68 | 8,562,737 | +0.59(+2.35%) |
Jul 28, 2014 | 25.85 | 26.14 | 24.88 | 25.09 | 10,383,586 | -0.66(-2.56%) |
Jul 25, 2014 | 25.42 | 25.80 | 24.55 | 25.75 | 30,149,014 | -2.97(-10.34%) |
Jul 24, 2014 | 27.95 | 28.84 | 27.57 | 28.72 | 15,757,350 | +1.17(+4.25%) |
Jul 23, 2014 | 27.50 | 27.57 | 26.97 | 27.55 | 4,157,054 | +0.23(+0.84%) |
Jul 22, 2014 | 27.02 | 27.54 | 27.00 | 27.32 | 5,024,433 | +0.48(+1.79%) |
Jul 21, 2014 | 26.23 | 27.33 | 26.15 | 26.84 | 6,300,975 | +0.52(+1.98%) |
Jul 18, 2014 | 25.64 | 26.41 | 25.59 | 26.32 | 5,570,328 | +0.87(+3.42%) |
Jul 17, 2014 | 26.06 | 26.50 | 25.23 | 25.45 | 5,669,142 | -0.68(-2.60%) |
Jul 16, 2014 | 26.70 | 26.74 | 25.86 | 26.13 | 5,036,644 | -0.47(-1.77%) |
Jul 15, 2014 | 27.00 | 27.17 | 25.86 | 26.60 | 7,004,151 | -0.31(-1.15%) |
Jul 14, 2014 | 26.53 | 27.24 | 26.23 | 26.91 | 4,799,105 | +0.70(+2.67%) |
Jul 11, 2014 | 26.37 | 26.61 | 25.91 | 26.21 | 4,837,045 | +0.05(+0.19%) |
Jul 10, 2014 | 25.15 | 26.36 | 24.50 | 26.16 | 8,057,520 | +0.32(+1.24%) |
Jul 09, 2014 | 25.85 | 26.73 | 25.75 | 25.84 | 6,419,732 | +0.05(+0.19%) |
Jul 08, 2014 | 27.80 | 27.84 | 25.03 | 25.79 | 16,508,487 | -2.04(-7.33%) |
Jul 07, 2014 | 29.51 | 29.54 | 27.63 | 27.83 | 8,469,013 | -1.72(-5.82%) |
Jul 03, 2014 | 29.91 | 29.55 | 29.55 | 29.55 | 3,630,800 | -0.27(-0.91%) |
Jul 02, 2014 | 29.61 | 30.48 | 29.61 | 29.82 | 6,833,193 | +0.22(+0.74%) |
Jul 01, 2014 | 29.64 | 29.91 | 29.35 | 29.60 | 5,657,996 | +0.10(+0.34%) |
Jun 30, 2014 | 29.30 | 29.78 | 29.21 | 29.50 | 5,024,544 | +0.20(+0.68%) |
Jun 27, 2014 | 28.89 | 29.49 | 28.85 | 29.30 | 7,713,599 | +0.36(+1.24%) |
Jun 26, 2014 | 28.96 | 29.10 | 28.61 | 28.94 | 4,494,477 | +0.04(+0.14%) |
Jun 25, 2014 | 28.03 | 29.11 | 27.93 | 28.90 | 7,954,958 | +0.63(+2.23%) |
Jun 24, 2014 | 28.23 | 29.58 | 28.06 | 28.27 | 9,883,289 | +0.07(+0.25%) |
Jun 23, 2014 | 27.27 | 28.59 | 27.07 | 28.20 | 9,686,859 | +0.95(+3.49%) |
Jun 20, 2014 | 27.63 | 27.78 | 26.85 | 27.25 | 6,717,224 | -0.43(-1.55%) |
Jun 19, 2014 | 27.80 | 28.25 | 27.23 | 27.68 | 7,193,318 | +0.15(+0.54%) |
Jun 18, 2014 | 27.16 | 27.69 | 26.99 | 27.53 | 6,193,195 | +0.30(+1.10%) |
Jun 17, 2014 | 27.05 | 27.45 | 26.74 | 27.23 | 6,177,737 | +0.08(+0.29%) |
Jun 16, 2014 | 26.76 | 27.22 | 26.48 | 27.15 | 5,839,789 | +0.11(+0.41%) |
Jun 13, 2014 | 27.55 | 27.83 | 26.51 | 27.04 | 7,276,115 | +0.54(+2.04%) |
Jun 12, 2014 | 26.45 | 27.36 | 26.09 | 26.50 | 8,621,625 | -0.09(-0.34%) |
Jun 11, 2014 | 25.26 | 26.82 | 25.02 | 26.59 | 10,489,550 | +1.25(+4.93%) |
Jun 10, 2014 | 25.66 | 25.92 | 24.84 | 25.34 | 4,593,747 | -0.24(-0.94%) |
Jun 06, 2014 | 24.94 | 25.69 | 24.92 | 25.58 | 7,775,071 | +0.37(+1.47%) |
Jun 05, 2014 | 24.77 | 25.40 | 24.65 | 25.21 | 7,916,098 | +0.69(+2.81%) |
Jun 04, 2014 | 23.59 | 24.64 | 23.10 | 24.52 | 11,872,353 | -0.09(-0.37%) |
Jun 03, 2014 | 24.24 | 24.90 | 24.00 | 24.61 | 6,837,207 | +0.24(+0.98%) |