Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.75 | 25.49 | 25.49 | 25.49 | 2,257,400 | -0.07(-0.27%) |
Aug 28, 2014 | 25.34 | 25.75 | 25.05 | 25.56 | 2,084,684 | +0.01(+0.06%) |
Aug 27, 2014 | 24.83 | 26.07 | 24.57 | 25.55 | 6,122,662 | +0.80(+3.23%) |
Aug 26, 2014 | 24.95 | 25.02 | 24.40 | 24.75 | 1,964,880 | -0.24(-0.98%) |
Aug 25, 2014 | 25.02 | 25.31 | 24.86 | 24.99 | 2,045,096 | +0.01(+0.06%) |
Aug 22, 2014 | 25.00 | 25.12 | 24.80 | 24.98 | 2,649,676 | +0.04(+0.16%) |
Aug 21, 2014 | 25.05 | 25.19 | 24.95 | 24.93 | 2,933,032 | -0.12(-0.46%) |
Aug 20, 2014 | 25.38 | 25.41 | 24.89 | 25.05 | 3,657,264 | -0.43(-1.71%) |
Aug 19, 2014 | 25.43 | 25.96 | 25.38 | 25.48 | 2,510,404 | -0.03(-0.12%) |
Aug 18, 2014 | 25.75 | 25.88 | 25.47 | 25.52 | 2,188,318 | -0.21(-0.82%) |
Aug 15, 2014 | 26.28 | 26.32 | 25.39 | 25.73 | 3,357,140 | -0.45(-1.72%) |
Aug 14, 2014 | 26.14 | 26.30 | 25.91 | 26.18 | 1,514,306 | +0.20(+0.77%) |
Aug 13, 2014 | 26.25 | 26.55 | 25.80 | 25.98 | 3,349,302 | -0.07(-0.27%) |
Aug 12, 2014 | 26.95 | 26.95 | 25.92 | 26.05 | 4,884,426 | -0.65(-2.45%) |
Aug 11, 2014 | 26.15 | 27.69 | 26.13 | 26.70 | 7,188,832 | +0.95(+3.71%) |
Aug 08, 2014 | 25.00 | 25.86 | 24.88 | 25.75 | 3,623,036 | +0.75(+2.98%) |
Aug 07, 2014 | 25.07 | 25.21 | 24.77 | 25.00 | 3,280,014 | +0.09(+0.36%) |
Aug 06, 2014 | 24.80 | 25.07 | 24.13 | 24.91 | 6,830,050 | +0.11(+0.46%) |
Aug 05, 2014 | 25.34 | 25.82 | 24.52 | 24.80 | 7,896,846 | -0.85(-3.33%) |
Aug 04, 2014 | 26.73 | 26.73 | 25.00 | 25.65 | 7,408,190 | -0.64(-2.42%) |
Aug 01, 2014 | 26.68 | 26.75 | 26.25 | 26.29 | 5,631,662 | +0.09(+0.32%) |
Jul 31, 2014 | 27.73 | 28.09 | 26.16 | 26.20 | 8,623,710 | -1.71(-6.14%) |
Jul 30, 2014 | 29.25 | 29.35 | 27.75 | 27.91 | 9,258,534 | -1.26(-4.32%) |
Jul 29, 2014 | 29.71 | 30.98 | 28.77 | 29.18 | 20,934,726 | -4.57(-13.53%) |
Jul 28, 2014 | 33.42 | 34.84 | 33.12 | 33.74 | 13,440,704 | +0.71(+2.15%) |
Jul 25, 2014 | 33.00 | 33.55 | 32.84 | 33.03 | 3,607,536 | +0.11(+0.32%) |
Jul 24, 2014 | 33.09 | 33.58 | 32.60 | 32.92 | 6,359,976 | -0.13(-0.39%) |
Jul 23, 2014 | 33.08 | 33.33 | 32.35 | 33.05 | 13,252,362 | -0.83(-2.45%) |
Jul 22, 2014 | 27.14 | 34.12 | 26.25 | 33.88 | 55,895,712 | +6.87(+25.45%) |
Jul 21, 2014 | 30.25 | 30.32 | 26.68 | 27.01 | 22,519,688 | -3.41(-11.21%) |
Jul 18, 2014 | 29.75 | 30.62 | 29.62 | 30.42 | 1,994,802 | +0.50(+1.67%) |
Jul 17, 2014 | 30.73 | 31.02 | 29.88 | 29.92 | 4,654,736 | -0.84(-2.73%) |
Jul 16, 2014 | 32.42 | 32.42 | 30.50 | 30.76 | 5,512,794 | -1.57(-4.84%) |
Jul 15, 2014 | 32.22 | 32.43 | 32.20 | 32.33 | 1,183,084 | +0.09(+0.26%) |
Jul 14, 2014 | 32.33 | 32.50 | 32.03 | 32.24 | 2,320,934 | -0.00(-0.02%) |
Jul 11, 2014 | 32.60 | 32.80 | 32.16 | 32.24 | 2,857,472 | -0.25(-0.77%) |
Jul 10, 2014 | 32.37 | 32.53 | 32.01 | 32.49 | 1,764,374 | -0.37(-1.11%) |
Jul 09, 2014 | 32.80 | 33.23 | 32.54 | 32.86 | 1,568,978 | +0.12(+0.37%) |
Jul 08, 2014 | 33.00 | 33.00 | 32.41 | 32.74 | 1,591,922 | -0.35(-1.06%) |
Jul 07, 2014 | 32.95 | 33.35 | 32.77 | 33.09 | 1,740,286 | +0.04(+0.12%) |
Jul 03, 2014 | 32.94 | 33.05 | 33.05 | 33.05 | 1,313,200 | +0.23(+0.72%) |
Jul 02, 2014 | 32.41 | 32.91 | 32.34 | 32.81 | 1,537,878 | +0.41(+1.27%) |
Jul 01, 2014 | 32.30 | 32.60 | 32.03 | 32.41 | 3,556,562 | +0.13(+0.42%) |
Jun 30, 2014 | 32.60 | 32.69 | 32.13 | 32.27 | 1,988,602 | -0.30(-0.92%) |
Jun 27, 2014 | 32.16 | 32.74 | 31.96 | 32.57 | 3,858,266 | +0.45(+1.40%) |
Jun 26, 2014 | 31.96 | 32.31 | 31.93 | 32.12 | 1,458,942 | +0.06(+0.20%) |
Jun 25, 2014 | 31.80 | 33.41 | 31.76 | 32.05 | 2,414,416 | +0.18(+0.55%) |
Jun 24, 2014 | 32.90 | 32.99 | 31.75 | 31.88 | 4,736,242 | -0.96(-2.94%) |
Jun 23, 2014 | 32.39 | 33.26 | 32.34 | 32.84 | 2,390,692 | +0.39(+1.22%) |
Jun 20, 2014 | 32.74 | 32.95 | 32.40 | 32.45 | 3,653,992 | -0.29(-0.89%) |
Jun 19, 2014 | 32.48 | 32.82 | 32.28 | 32.74 | 1,862,448 | +0.40(+1.22%) |
Jun 18, 2014 | 31.79 | 32.35 | 31.73 | 32.34 | 1,208,688 | +0.50(+1.59%) |
Jun 17, 2014 | 31.75 | 31.89 | 31.51 | 31.84 | 1,072,462 | +0.04(+0.14%) |
Jun 16, 2014 | 31.51 | 31.91 | 31.38 | 31.80 | 1,164,920 | +0.26(+0.81%) |
Jun 13, 2014 | 31.44 | 31.79 | 31.23 | 31.54 | 2,185,736 | +0.02(+0.08%) |
Jun 12, 2014 | 31.57 | 31.72 | 31.30 | 31.52 | 1,642,552 | -0.06(-0.21%) |
Jun 11, 2014 | 31.68 | 31.84 | 31.35 | 31.58 | 1,730,580 | -0.22(-0.68%) |
Jun 10, 2014 | 31.69 | 32.17 | 31.34 | 31.80 | 2,557,340 | -0.48(-1.47%) |
Jun 06, 2014 | 32.69 | 32.97 | 32.27 | 32.27 | 1,930,396 | -0.40(-1.22%) |
Jun 05, 2014 | 32.41 | 32.75 | 32.22 | 32.67 | 1,164,600 | +0.27(+0.85%) |
Jun 04, 2014 | 32.25 | 32.62 | 32.06 | 32.40 | 1,906,814 | +0.06(+0.19%) |
Jun 03, 2014 | 32.33 | 32.61 | 32.15 | 32.34 | 2,266,832 | -0.06(-0.19%) |