Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.80 | 32.86 | 32.86 | 32.86 | 310,631 | +0.17(+0.52%) |
Aug 28, 2014 | 32.27 | 32.71 | 32.24 | 32.69 | 300,174 | +0.38(+1.19%) |
Aug 27, 2014 | 31.86 | 32.42 | 31.53 | 32.31 | 597,973 | +0.88(+2.80%) |
Aug 26, 2014 | 31.85 | 31.86 | 31.42 | 31.42 | 151,292 | -0.27(-0.87%) |
Aug 25, 2014 | 31.53 | 31.78 | 31.36 | 31.70 | 293,613 | +0.23(+0.72%) |
Aug 22, 2014 | 31.36 | 31.52 | 31.12 | 31.47 | 273,240 | +0.12(+0.37%) |
Aug 21, 2014 | 31.02 | 31.17 | 30.58 | 31.36 | 328,526 | +0.24(+0.77%) |
Aug 20, 2014 | 31.21 | 31.30 | 31.03 | 31.12 | 167,903 | -0.10(-0.33%) |
Aug 19, 2014 | 31.55 | 31.58 | 31.19 | 31.22 | 243,838 | -0.15(-0.46%) |
Aug 18, 2014 | 31.49 | 31.60 | 31.23 | 31.36 | 326,794 | -0.15(-0.47%) |
Aug 15, 2014 | 31.26 | 31.55 | 31.02 | 31.51 | 240,416 | +0.16(+0.52%) |
Aug 14, 2014 | 31.62 | 31.62 | 31.22 | 31.35 | 251,104 | -0.24(-0.77%) |
Aug 13, 2014 | 31.53 | 31.95 | 31.44 | 31.59 | 359,477 | -0.05(-0.17%) |
Aug 12, 2014 | 31.07 | 31.59 | 30.91 | 31.65 | 368,896 | +0.35(+1.12%) |
Aug 11, 2014 | 31.37 | 31.37 | 30.88 | 31.30 | 263,054 | +0.43(+1.39%) |
Aug 08, 2014 | 30.27 | 30.63 | 30.04 | 30.87 | 233,770 | +0.57(+1.89%) |
Aug 07, 2014 | 30.27 | 30.34 | 30.00 | 30.30 | 189,700 | +0.02(+0.06%) |
Aug 06, 2014 | 30.06 | 30.34 | 29.58 | 30.28 | 228,743 | +0.20(+0.65%) |
Aug 05, 2014 | 30.95 | 30.95 | 29.85 | 30.08 | 388,797 | -0.60(-1.94%) |
Aug 04, 2014 | 29.81 | 30.74 | 29.75 | 30.68 | 393,077 | +1.02(+3.43%) |
Aug 01, 2014 | 29.15 | 29.75 | 28.72 | 29.66 | 508,778 | +0.56(+1.91%) |
Jul 31, 2014 | 29.56 | 29.58 | 28.39 | 29.11 | 1,024,034 | -0.60(-2.03%) |
Jul 30, 2014 | 30.15 | 30.42 | 29.53 | 29.71 | 605,873 | -0.41(-1.36%) |
Jul 29, 2014 | 30.90 | 31.30 | 30.02 | 30.12 | 891,607 | -0.84(-2.72%) |
Jul 28, 2014 | 31.53 | 31.65 | 30.90 | 30.96 | 338,382 | -0.41(-1.32%) |
Jul 25, 2014 | 31.37 | 31.62 | 31.31 | 31.37 | 245,764 | -0.02(-0.06%) |
Jul 24, 2014 | 31.53 | 31.54 | 31.29 | 31.39 | 174,567 | -0.15(-0.47%) |
Jul 23, 2014 | 31.53 | 31.60 | 31.19 | 31.54 | 224,286 | -0.09(-0.28%) |
Jul 22, 2014 | 31.49 | 31.85 | 31.19 | 31.63 | 344,134 | +0.41(+1.31%) |
Jul 21, 2014 | 31.46 | 31.52 | 31.07 | 31.22 | 268,394 | +0.16(+0.52%) |
Jul 18, 2014 | 31.19 | 31.51 | 30.93 | 31.06 | 463,959 | +0.03(+0.10%) |
Jul 17, 2014 | 32.19 | 32.19 | 30.97 | 31.03 | 486,567 | -0.93(-2.91%) |
Jul 16, 2014 | 31.07 | 32.00 | 30.95 | 31.96 | 528,840 | +0.99(+3.20%) |
Jul 15, 2014 | 31.34 | 31.50 | 30.73 | 30.97 | 650,388 | -0.32(-1.02%) |
Jul 14, 2014 | 32.12 | 32.14 | 31.21 | 31.29 | 749,342 | -0.88(-2.75%) |
Jul 11, 2014 | 32.44 | 32.62 | 32.14 | 32.17 | 656,999 | -0.26(-0.80%) |
Jul 10, 2014 | 32.38 | 32.56 | 32.17 | 32.43 | 620,696 | +0.06(+0.19%) |
Jul 09, 2014 | 32.34 | 32.94 | 32.20 | 32.37 | 775,990 | +0.23(+0.72%) |
Jul 08, 2014 | 32.07 | 32.39 | 31.98 | 32.14 | 412,032 | +0.18(+0.58%) |
Jul 07, 2014 | 32.52 | 32.53 | 31.87 | 31.95 | 667,633 | -0.30(-0.94%) |
Jul 03, 2014 | 32.36 | 32.26 | 32.26 | 32.26 | 361,261 | -0.20(-0.63%) |
Jul 02, 2014 | 32.48 | 32.48 | 31.95 | 32.46 | 425,709 | +0.10(+0.31%) |
Jul 01, 2014 | 32.48 | 32.67 | 32.34 | 32.36 | 300,011 | -0.15(-0.46%) |
Jun 30, 2014 | 32.67 | 32.71 | 32.45 | 32.51 | 411,700 | +0.01(+0.04%) |
Jun 27, 2014 | 32.79 | 32.80 | 32.31 | 32.50 | 299,189 | -0.30(-0.90%) |
Jun 26, 2014 | 32.48 | 32.80 | 32.18 | 32.79 | 268,158 | +0.36(+1.11%) |
Jun 25, 2014 | 32.16 | 32.50 | 32.14 | 32.43 | 236,700 | +0.27(+0.83%) |
Jun 24, 2014 | 31.71 | 32.16 | 31.62 | 32.16 | 346,944 | +0.46(+1.44%) |
Jun 23, 2014 | 31.94 | 32.10 | 31.62 | 31.71 | 339,220 | -0.20(-0.63%) |
Jun 20, 2014 | 32.65 | 32.67 | 31.67 | 31.91 | 650,501 | -0.41(-1.26%) |
Jun 19, 2014 | 32.76 | 32.76 | 32.27 | 32.31 | 429,505 | -0.24(-0.75%) |
Jun 18, 2014 | 33.69 | 33.74 | 31.58 | 32.56 | 1,226,644 | -1.22(-3.61%) |
Jun 17, 2014 | 32.82 | 33.83 | 32.67 | 33.78 | 817,028 | +1.02(+3.10%) |
Jun 16, 2014 | 32.26 | 32.79 | 32.20 | 32.76 | 416,564 | +0.56(+1.74%) |
Jun 13, 2014 | 32.05 | 32.20 | 31.89 | 32.20 | 489,315 | +0.21(+0.66%) |
Jun 12, 2014 | 31.54 | 32.05 | 31.51 | 31.99 | 515,206 | +0.56(+1.78%) |
Jun 11, 2014 | 31.51 | 31.54 | 31.30 | 31.43 | 230,269 | -0.05(-0.17%) |
Jun 10, 2014 | 31.26 | 31.51 | 31.22 | 31.48 | 256,035 | +0.45(+1.45%) |
Jun 06, 2014 | 31.08 | 31.20 | 30.90 | 31.03 | 236,715 | -0.02(-0.07%) |
Jun 05, 2014 | 30.74 | 31.06 | 30.74 | 31.06 | 307,248 | +0.35(+1.14%) |
Jun 04, 2014 | 30.56 | 30.70 | 30.43 | 30.70 | 206,971 | +0.36(+1.18%) |
Jun 03, 2014 | 30.31 | 30.52 | 30.23 | 30.35 | 195,854 | +0.06(+0.18%) |