Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 27.70 | 28.33 | 28.33 | 28.33 | 3,978,900 | +0.91(+3.32%) |
Aug 28, 2014 | 27.33 | 27.74 | 26.57 | 27.42 | 5,251,266 | -0.05(-0.18%) |
Aug 27, 2014 | 28.51 | 28.53 | 27.44 | 27.47 | 4,742,895 | -1.06(-3.72%) |
Aug 26, 2014 | 28.33 | 28.64 | 28.10 | 28.53 | 2,629,104 | +0.34(+1.21%) |
Aug 25, 2014 | 28.59 | 28.66 | 28.04 | 28.19 | 1,566,915 | -0.15(-0.52%) |
Aug 22, 2014 | 28.23 | 28.66 | 27.75 | 28.34 | 3,250,989 | +0.02(+0.08%) |
Aug 21, 2014 | 28.30 | 28.48 | 28.06 | 28.31 | 1,765,161 | -0.01(-0.04%) |
Aug 20, 2014 | 28.24 | 28.46 | 28.46 | 28.32 | 1,645,956 | -0.14(-0.49%) |
Aug 19, 2014 | 29.23 | 29.23 | 28.21 | 28.46 | 3,097,722 | -0.06(-0.22%) |
Aug 18, 2014 | 28.50 | 28.82 | 28.15 | 28.53 | 3,413,157 | +0.32(+1.12%) |
Aug 15, 2014 | 29.07 | 29.17 | 27.70 | 28.21 | 4,786,020 | -0.29(-1.01%) |
Aug 14, 2014 | 28.79 | 29.26 | 28.27 | 28.50 | 5,826,567 | +0.23(+0.83%) |
Aug 13, 2014 | 27.55 | 28.84 | 27.38 | 28.26 | 8,117,427 | +1.18(+4.34%) |
Aug 12, 2014 | 27.27 | 27.37 | 26.85 | 27.09 | 1,863,855 | -0.22(-0.81%) |
Aug 11, 2014 | 27.06 | 27.76 | 26.98 | 27.31 | 2,337,375 | +0.58(+2.16%) |
Aug 08, 2014 | 26.65 | 26.88 | 26.22 | 26.73 | 2,016,468 | +0.08(+0.29%) |
Aug 07, 2014 | 26.68 | 27.20 | 26.50 | 26.65 | 1,997,151 | +0.21(+0.79%) |
Aug 06, 2014 | 26.26 | 26.70 | 26.21 | 26.44 | 1,479,213 | -0.14(-0.54%) |
Aug 05, 2014 | 26.59 | 26.99 | 26.22 | 26.59 | 2,239,062 | -0.16(-0.60%) |
Aug 04, 2014 | 26.42 | 26.83 | 26.26 | 26.75 | 2,730,621 | +0.52(+2.00%) |
Aug 01, 2014 | 26.79 | 26.80 | 25.62 | 26.22 | 4,235,838 | -0.73(-2.71%) |
Jul 31, 2014 | 27.71 | 27.80 | 26.70 | 26.95 | 2,733,717 | -1.12(-3.98%) |
Jul 30, 2014 | 27.56 | 28.08 | 27.45 | 28.07 | 2,721,477 | +0.70(+2.57%) |
Jul 29, 2014 | 27.56 | 27.59 | 27.33 | 27.37 | 1,973,259 | -0.00(-0.01%) |
Jul 28, 2014 | 27.72 | 27.83 | 26.88 | 27.37 | 2,817,717 | -0.31(-1.12%) |
Jul 25, 2014 | 28.00 | 28.01 | 27.37 | 27.68 | 5,251,296 | -0.36(-1.30%) |
Jul 24, 2014 | 27.20 | 28.11 | 27.15 | 28.04 | 6,204,135 | +0.88(+3.24%) |
Jul 23, 2014 | 27.20 | 27.38 | 26.97 | 27.16 | 2,456,562 | -0.09(-0.32%) |
Jul 22, 2014 | 26.73 | 27.50 | 26.65 | 27.25 | 4,275,714 | +0.57(+2.15%) |
Jul 21, 2014 | 26.23 | 26.70 | 26.03 | 26.68 | 2,789,889 | +0.27(+1.04%) |
Jul 18, 2014 | 25.77 | 26.54 | 25.77 | 26.40 | 4,054,005 | +0.65(+2.52%) |
Jul 17, 2014 | 25.80 | 26.31 | 25.50 | 25.75 | 4,669,470 | -0.11(-0.43%) |
Jul 16, 2014 | 26.01 | 26.54 | 25.63 | 25.86 | 4,560,174 | +0.54(+2.12%) |
Jul 15, 2014 | 25.50 | 25.69 | 25.01 | 25.33 | 2,388,294 | -0.08(-0.31%) |
Jul 14, 2014 | 25.82 | 25.86 | 25.13 | 25.41 | 3,050,784 | -0.23(-0.91%) |
Jul 11, 2014 | 25.46 | 26.06 | 25.19 | 25.64 | 4,094,817 | +0.07(+0.27%) |
Jul 10, 2014 | 24.71 | 25.62 | 24.37 | 25.57 | 4,788,630 | +0.18(+0.72%) |
Jul 09, 2014 | 25.20 | 25.58 | 24.92 | 25.39 | 3,855,552 | +0.27(+1.06%) |
Jul 08, 2014 | 26.50 | 26.52 | 24.57 | 25.12 | 10,791,042 | -1.40(-5.29%) |
Jul 07, 2014 | 27.32 | 27.33 | 26.38 | 26.52 | 4,058,709 | -0.88(-3.22%) |
Jul 03, 2014 | 27.35 | 27.41 | 27.41 | 27.41 | 2,318,700 | +0.12(+0.43%) |
Jul 02, 2014 | 27.79 | 27.79 | 27.21 | 27.29 | 4,339,461 | -0.13(-0.47%) |
Jul 01, 2014 | 28.08 | 28.53 | 27.22 | 27.42 | 10,697,598 | -0.53(-1.90%) |
Jun 30, 2014 | 27.72 | 28.59 | 27.61 | 27.95 | 9,221,895 | +0.88(+3.25%) |
Jun 27, 2014 | 26.94 | 27.29 | 26.73 | 27.07 | 5,589,591 | +0.11(+0.41%) |
Jun 26, 2014 | 26.98 | 27.40 | 26.48 | 26.96 | 6,555,471 | +0.38(+1.42%) |
Jun 25, 2014 | 26.24 | 26.67 | 25.98 | 26.58 | 7,293,999 | +0.33(+1.24%) |
Jun 24, 2014 | 26.58 | 26.80 | 26.08 | 26.26 | 5,925,540 | -0.47(-1.75%) |
Jun 23, 2014 | 26.68 | 27.26 | 26.54 | 26.72 | 3,690,444 | -0.02(-0.09%) |
Jun 20, 2014 | 26.69 | 26.93 | 26.27 | 26.75 | 4,003,884 | +0.01(+0.05%) |
Jun 19, 2014 | 26.97 | 27.26 | 26.51 | 26.73 | 3,036,231 | -0.10(-0.37%) |
Jun 18, 2014 | 27.04 | 27.12 | 26.48 | 26.83 | 3,761,001 | -0.05(-0.20%) |
Jun 17, 2014 | 26.95 | 27.42 | 26.69 | 26.89 | 4,729,623 | +0.01(+0.04%) |
Jun 16, 2014 | 26.19 | 27.08 | 25.95 | 26.88 | 5,346,684 | +0.61(+2.32%) |
Jun 13, 2014 | 26.08 | 26.50 | 25.42 | 26.27 | 3,297,537 | +0.10(+0.37%) |
Jun 12, 2014 | 25.92 | 27.33 | 25.87 | 26.17 | 9,739,833 | +0.10(+0.40%) |
Jun 11, 2014 | 25.76 | 26.22 | 25.67 | 26.07 | 2,934,438 | +0.02(+0.08%) |
Jun 10, 2014 | 25.74 | 26.17 | 25.54 | 26.05 | 2,657,559 | +0.05(+0.21%) |
Jun 06, 2014 | 25.93 | 26.26 | 25.57 | 25.99 | 4,877,988 | +0.33(+1.27%) |
Jun 05, 2014 | 25.37 | 26.22 | 24.71 | 25.67 | 8,748,294 | +0.55(+2.20%) |
Jun 04, 2014 | 24.63 | 25.50 | 24.50 | 25.11 | 5,522,313 | +0.36(+1.45%) |
Jun 03, 2014 | 24.43 | 24.98 | 24.20 | 24.75 | 4,592,598 | +0.19(+0.77%) |