Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.68 | 30.71 | 30.71 | 30.71 | 4,655,484 | +0.16(+0.52%) |
Aug 28, 2014 | 30.49 | 30.64 | 30.46 | 30.55 | 3,313,640 | -0.10(-0.33%) |
Aug 27, 2014 | 30.80 | 30.86 | 30.58 | 30.65 | 3,783,033 | -0.15(-0.50%) |
Aug 26, 2014 | 30.73 | 30.95 | 30.71 | 30.81 | 5,434,804 | +0.12(+0.38%) |
Aug 25, 2014 | 30.65 | 30.81 | 30.65 | 30.69 | 6,310,395 | +0.16(+0.52%) |
Aug 22, 2014 | 30.54 | 30.85 | 30.49 | 30.53 | 5,433,147 | -0.12(-0.38%) |
Aug 21, 2014 | 30.35 | 30.68 | 30.31 | 30.65 | 6,018,181 | +0.35(+1.15%) |
Aug 20, 2014 | 30.27 | 30.35 | 30.12 | 30.30 | 7,023,742 | -0.09(-0.31%) |
Aug 19, 2014 | 30.26 | 30.41 | 30.17 | 30.39 | 5,762,921 | +0.09(+0.29%) |
Aug 18, 2014 | 30.15 | 30.37 | 30.09 | 30.30 | 4,890,349 | +0.33(+1.09%) |
Aug 15, 2014 | 30.29 | 30.29 | 29.83 | 29.98 | 7,931,140 | -0.24(-0.79%) |
Aug 14, 2014 | 30.04 | 30.23 | 30.03 | 30.22 | 4,857,714 | +0.17(+0.58%) |
Aug 13, 2014 | 30.03 | 30.12 | 29.90 | 30.04 | 6,301,139 | +0.15(+0.49%) |
Aug 12, 2014 | 29.71 | 30.00 | 29.67 | 29.90 | 8,712,015 | +0.15(+0.49%) |
Aug 11, 2014 | 29.93 | 29.99 | 29.70 | 29.75 | 5,239,027 | -0.16(-0.53%) |
Aug 08, 2014 | 29.62 | 29.93 | 29.55 | 29.91 | 8,352,105 | +0.36(+1.23%) |
Aug 07, 2014 | 29.90 | 29.96 | 29.48 | 29.55 | 7,679,928 | -0.29(-0.97%) |
Aug 06, 2014 | 29.80 | 30.04 | 29.77 | 29.84 | 8,870,082 | -0.07(-0.22%) |
Aug 05, 2014 | 30.09 | 30.25 | 29.79 | 29.91 | 7,214,807 | -0.34(-1.13%) |
Aug 04, 2014 | 30.13 | 30.27 | 29.96 | 30.25 | 6,871,710 | +0.23(+0.75%) |
Aug 01, 2014 | 30.40 | 30.57 | 29.99 | 30.02 | 11,360,330 | -0.51(-1.67%) |
Jul 31, 2014 | 30.97 | 31.07 | 30.52 | 30.53 | 11,562,208 | -0.65(-2.07%) |
Jul 30, 2014 | 31.11 | 31.31 | 30.98 | 31.18 | 7,629,501 | +0.20(+0.66%) |
Jul 29, 2014 | 30.95 | 31.21 | 30.82 | 30.97 | 7,777,529 | +0.05(+0.16%) |
Jul 28, 2014 | 31.02 | 31.02 | 30.73 | 30.92 | 8,652,254 | -0.13(-0.42%) |
Jul 25, 2014 | 30.90 | 31.10 | 30.87 | 31.05 | 7,414,798 | +0.01(+0.05%) |
Jul 24, 2014 | 30.90 | 31.12 | 30.86 | 31.04 | 6,037,790 | +0.20(+0.64%) |
Jul 23, 2014 | 30.70 | 30.89 | 30.67 | 30.84 | 6,055,480 | +0.15(+0.50%) |
Jul 22, 2014 | 30.73 | 30.91 | 30.67 | 30.69 | 8,465,794 | +0.09(+0.31%) |
Jul 21, 2014 | 30.52 | 30.66 | 30.47 | 30.60 | 6,895,481 | -0.04(-0.12%) |
Jul 18, 2014 | 30.38 | 30.73 | 30.36 | 30.63 | 10,815,258 | +0.41(+1.35%) |
Jul 17, 2014 | 30.67 | 30.74 | 30.20 | 30.23 | 15,954,174 | -0.67(-2.16%) |
Jul 16, 2014 | 31.54 | 31.59 | 30.77 | 30.89 | 13,013,337 | -0.56(-1.78%) |
Jul 15, 2014 | 31.21 | 31.54 | 31.21 | 31.45 | 13,032,571 | +0.18(+0.58%) |
Jul 14, 2014 | 31.61 | 31.70 | 31.24 | 31.27 | 6,164,544 | -0.09(-0.30%) |
Jul 11, 2014 | 31.22 | 31.39 | 31.10 | 31.37 | 7,008,682 | +0.06(+0.19%) |
Jul 10, 2014 | 31.29 | 31.37 | 31.15 | 31.31 | 7,216,533 | -0.20(-0.65%) |
Jul 09, 2014 | 31.50 | 31.55 | 31.34 | 31.51 | 7,921,191 | +0.14(+0.44%) |
Jul 08, 2014 | 31.40 | 31.58 | 31.31 | 31.37 | 7,293,329 | -0.21(-0.67%) |
Jul 07, 2014 | 31.62 | 31.75 | 31.53 | 31.58 | 5,902,068 | -0.08(-0.25%) |
Jul 03, 2014 | 31.72 | 31.66 | 31.66 | 31.66 | 4,844,638 | +0.25(+0.79%) |
Jul 02, 2014 | 31.36 | 31.56 | 31.33 | 31.42 | 6,174,496 | -0.07(-0.21%) |
Jul 01, 2014 | 31.56 | 31.71 | 31.47 | 31.48 | 7,687,903 | +0.01(+0.05%) |
Jun 30, 2014 | 31.50 | 31.58 | 31.37 | 31.47 | 7,411,344 | -0.03(-0.09%) |
Jun 27, 2014 | 31.21 | 31.50 | 31.17 | 31.50 | 14,388,867 | +0.22(+0.70%) |
Jun 26, 2014 | 31.23 | 31.47 | 31.05 | 31.28 | 12,071,625 | -0.04(-0.13%) |
Jun 25, 2014 | 31.18 | 31.35 | 31.01 | 31.32 | 10,175,741 | +0.04(+0.14%) |
Jun 24, 2014 | 31.54 | 31.66 | 31.25 | 31.27 | 8,291,556 | -0.38(-1.19%) |
Jun 23, 2014 | 31.47 | 31.66 | 31.38 | 31.65 | 14,557,648 | +0.06(+0.18%) |
Jun 20, 2014 | 31.52 | 31.72 | 31.49 | 31.59 | 14,178,745 | +0.33(+1.06%) |
Jun 19, 2014 | 31.28 | 31.33 | 31.13 | 31.26 | 5,802,394 | -0.04(-0.12%) |
Jun 18, 2014 | 31.13 | 31.30 | 30.98 | 31.30 | 7,570,621 | +0.14(+0.46%) |
Jun 17, 2014 | 30.84 | 31.23 | 30.81 | 31.15 | 8,193,199 | +0.27(+0.89%) |
Jun 16, 2014 | 31.03 | 31.11 | 30.75 | 30.88 | 7,096,489 | -0.22(-0.72%) |
Jun 13, 2014 | 31.07 | 31.26 | 31.00 | 31.10 | 6,390,017 | +0.04(+0.12%) |
Jun 12, 2014 | 31.01 | 31.17 | 30.91 | 31.07 | 7,957,889 | +0.02(+0.07%) |
Jun 11, 2014 | 31.04 | 31.26 | 30.94 | 31.04 | 8,041,077 | -0.25(-0.81%) |
Jun 10, 2014 | 31.37 | 31.43 | 31.21 | 31.30 | 6,676,374 | +0.33(+1.05%) |
Jun 06, 2014 | 30.69 | 31.05 | 30.63 | 30.97 | 7,230,502 | +0.28(+0.92%) |
Jun 05, 2014 | 30.68 | 30.69 | 30.52 | 30.69 | 6,341,994 | +0.09(+0.31%) |
Jun 04, 2014 | 30.42 | 30.64 | 30.36 | 30.60 | 6,360,593 | +0.09(+0.28%) |
Jun 03, 2014 | 30.39 | 30.61 | 30.34 | 30.51 | 5,822,947 | +0.04(+0.14%) |