Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 27.96 | 28.07 | 28.07 | 28.07 | 1,736,580 | +0.09(+0.31%) |
Aug 28, 2014 | 27.86 | 28.06 | 27.83 | 27.98 | 1,417,950 | +0.03(+0.12%) |
Aug 27, 2014 | 28.05 | 28.08 | 27.85 | 27.95 | 1,908,704 | -0.03(-0.11%) |
Aug 26, 2014 | 28.02 | 28.09 | 27.93 | 27.98 | 1,751,079 | -0.04(-0.13%) |
Aug 25, 2014 | 28.31 | 28.31 | 27.99 | 28.02 | 1,776,452 | -0.17(-0.60%) |
Aug 22, 2014 | 28.38 | 28.38 | 28.05 | 28.19 | 1,711,733 | -0.19(-0.68%) |
Aug 21, 2014 | 28.33 | 28.53 | 28.29 | 28.38 | 1,275,424 | -0.02(-0.07%) |
Aug 20, 2014 | 28.26 | 28.44 | 28.24 | 28.40 | 1,647,712 | +0.11(+0.40%) |
Aug 19, 2014 | 28.24 | 28.33 | 28.19 | 28.29 | 1,314,849 | +0.08(+0.29%) |
Aug 18, 2014 | 27.98 | 28.22 | 27.89 | 28.21 | 2,018,548 | +0.26(+0.92%) |
Aug 15, 2014 | 27.96 | 28.04 | 27.82 | 27.95 | 1,944,759 | +0.10(+0.36%) |
Aug 14, 2014 | 27.84 | 27.93 | 27.76 | 27.85 | 1,322,153 | -0.01(-0.02%) |
Aug 13, 2014 | 27.46 | 27.87 | 27.46 | 27.86 | 1,678,658 | +0.49(+1.80%) |
Aug 12, 2014 | 27.37 | 27.45 | 27.22 | 27.36 | 2,158,921 | +0.05(+0.18%) |
Aug 11, 2014 | 27.37 | 27.52 | 27.18 | 27.31 | 2,596,511 | -0.07(-0.25%) |
Aug 08, 2014 | 27.22 | 27.43 | 27.13 | 27.38 | 1,678,308 | +0.16(+0.57%) |
Aug 07, 2014 | 27.11 | 27.27 | 27.06 | 27.23 | 1,613,671 | +0.13(+0.48%) |
Aug 06, 2014 | 26.98 | 27.18 | 26.97 | 27.09 | 2,009,523 | +0.06(+0.21%) |
Aug 05, 2014 | 27.09 | 27.26 | 26.96 | 27.04 | 2,217,186 | -0.05(-0.18%) |
Aug 04, 2014 | 26.90 | 27.16 | 26.72 | 27.09 | 2,350,747 | +0.22(+0.81%) |
Aug 01, 2014 | 26.87 | 26.98 | 26.74 | 26.87 | 4,133,073 | -0.04(-0.16%) |
Jul 31, 2014 | 27.04 | 27.11 | 26.89 | 26.91 | 3,364,572 | -0.24(-0.90%) |
Jul 30, 2014 | 27.79 | 27.90 | 26.97 | 27.16 | 4,116,516 | -0.59(-2.13%) |
Jul 29, 2014 | 27.92 | 28.02 | 27.75 | 27.75 | 2,594,395 | -0.12(-0.45%) |
Jul 28, 2014 | 27.80 | 28.08 | 27.77 | 27.87 | 2,679,945 | +0.05(+0.18%) |
Jul 25, 2014 | 27.82 | 27.95 | 27.71 | 27.82 | 1,889,684 | -0.02(-0.07%) |
Jul 24, 2014 | 28.33 | 28.37 | 27.58 | 27.84 | 4,068,322 | -0.35(-1.26%) |
Jul 23, 2014 | 28.23 | 28.32 | 28.02 | 28.20 | 4,239,956 | +0.03(+0.11%) |
Jul 22, 2014 | 28.40 | 28.45 | 28.15 | 28.17 | 2,460,092 | -0.21(-0.75%) |
Jul 21, 2014 | 28.39 | 28.46 | 28.21 | 28.38 | 1,729,907 | -0.13(-0.46%) |
Jul 18, 2014 | 28.24 | 28.54 | 28.21 | 28.51 | 1,662,067 | +0.31(+1.08%) |
Jul 17, 2014 | 28.10 | 28.32 | 28.08 | 28.20 | 1,812,104 | +0.02(+0.07%) |
Jul 16, 2014 | 28.28 | 28.30 | 27.99 | 28.18 | 2,416,073 | -0.07(-0.24%) |
Jul 15, 2014 | 28.25 | 28.40 | 28.15 | 28.25 | 2,108,715 | +0.01(+0.02%) |
Jul 14, 2014 | 28.14 | 28.29 | 27.99 | 28.25 | 1,689,897 | +0.16(+0.58%) |
Jul 11, 2014 | 28.10 | 28.14 | 27.89 | 28.09 | 1,397,573 | -0.02(-0.07%) |
Jul 10, 2014 | 27.67 | 28.16 | 27.66 | 28.10 | 2,348,272 | +0.20(+0.71%) |
Jul 09, 2014 | 27.89 | 28.08 | 27.71 | 27.90 | 2,458,943 | +0.05(+0.18%) |
Jul 08, 2014 | 27.67 | 28.00 | 27.60 | 27.86 | 2,611,800 | +0.12(+0.45%) |
Jul 07, 2014 | 27.51 | 27.78 | 27.44 | 27.73 | 2,333,262 | +0.19(+0.70%) |
Jul 03, 2014 | 27.73 | 27.54 | 27.54 | 27.54 | 1,524,421 | -0.21(-0.76%) |
Jul 02, 2014 | 27.84 | 27.95 | 27.64 | 27.75 | 2,518,709 | -0.18(-0.65%) |
Jul 01, 2014 | 27.70 | 27.97 | 27.50 | 27.93 | 3,573,634 | +0.27(+0.99%) |
Jun 30, 2014 | 27.54 | 27.67 | 27.31 | 27.66 | 2,940,113 | +0.12(+0.45%) |
Jun 27, 2014 | 27.35 | 27.62 | 27.23 | 27.53 | 2,560,317 | +0.18(+0.67%) |
Jun 26, 2014 | 27.47 | 27.50 | 27.21 | 27.35 | 2,675,239 | -0.12(-0.45%) |
Jun 25, 2014 | 27.49 | 27.62 | 27.38 | 27.47 | 2,131,493 | -0.04(-0.14%) |
Jun 24, 2014 | 27.56 | 27.60 | 27.36 | 27.51 | 2,508,497 | -0.07(-0.27%) |
Jun 23, 2014 | 27.84 | 27.89 | 27.56 | 27.58 | 2,670,072 | -0.28(-1.00%) |
Jun 20, 2014 | 27.55 | 27.86 | 27.42 | 27.86 | 3,912,421 | +0.28(+1.01%) |
Jun 19, 2014 | 27.41 | 27.59 | 27.30 | 27.58 | 2,408,203 | +0.19(+0.70%) |
Jun 18, 2014 | 27.08 | 27.45 | 26.98 | 27.39 | 2,160,268 | +0.31(+1.14%) |
Jun 17, 2014 | 26.93 | 27.23 | 26.85 | 27.08 | 2,876,297 | +0.13(+0.48%) |
Jun 16, 2014 | 27.19 | 27.39 | 26.89 | 26.95 | 3,806,995 | -0.24(-0.87%) |
Jun 13, 2014 | 27.12 | 27.23 | 26.90 | 27.19 | 3,409,614 | +0.10(+0.37%) |
Jun 12, 2014 | 26.83 | 27.09 | 26.78 | 27.09 | 2,562,500 | +0.16(+0.58%) |
Jun 11, 2014 | 26.81 | 26.95 | 26.73 | 26.93 | 3,016,733 | +0.12(+0.44%) |
Jun 10, 2014 | 26.80 | 26.93 | 26.66 | 26.82 | 2,347,729 | -0.51(-1.86%) |
Jun 06, 2014 | 27.39 | 27.47 | 27.22 | 27.32 | 2,456,255 | -0.02(-0.09%) |
Jun 05, 2014 | 26.78 | 27.38 | 26.72 | 27.35 | 3,429,236 | +0.63(+2.34%) |
Jun 04, 2014 | 26.82 | 26.86 | 26.67 | 26.72 | 1,889,185 | -0.11(-0.42%) |
Jun 03, 2014 | 26.87 | 26.98 | 26.78 | 26.83 | 1,845,443 | -0.13(-0.48%) |