Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.75 | 32.65 | 32.65 | 32.65 | 3,009,317 | -0.13(-0.39%) |
Aug 28, 2014 | 32.46 | 32.95 | 32.26 | 32.77 | 4,253,517 | +0.11(+0.32%) |
Aug 27, 2014 | 32.85 | 32.94 | 32.58 | 32.67 | 3,448,156 | -0.06(-0.19%) |
Aug 26, 2014 | 32.31 | 32.97 | 32.30 | 32.73 | 6,291,685 | +0.40(+1.22%) |
Aug 25, 2014 | 32.19 | 32.71 | 32.19 | 32.34 | 5,729,213 | +0.20(+0.62%) |
Aug 22, 2014 | 31.35 | 32.30 | 31.34 | 32.14 | 12,562,900 | +1.59(+5.21%) |
Aug 21, 2014 | 30.64 | 30.69 | 30.25 | 30.55 | 7,540,720 | +0.05(+0.16%) |
Aug 20, 2014 | 30.22 | 30.56 | 30.20 | 30.50 | 6,525,455 | +0.30(+0.98%) |
Aug 19, 2014 | 29.90 | 30.23 | 29.89 | 30.20 | 5,346,132 | +0.46(+1.55%) |
Aug 18, 2014 | 29.87 | 29.87 | 29.71 | 29.74 | 3,515,602 | +0.09(+0.31%) |
Aug 15, 2014 | 29.86 | 30.00 | 29.46 | 29.65 | 3,639,431 | -0.16(-0.55%) |
Aug 14, 2014 | 29.82 | 29.82 | 29.53 | 29.81 | 3,874,862 | +0.08(+0.29%) |
Aug 13, 2014 | 29.87 | 29.89 | 29.45 | 29.73 | 4,031,938 | -0.19(-0.64%) |
Aug 12, 2014 | 29.95 | 30.17 | 29.80 | 29.92 | 2,682,300 | +0.00(+0.00%) |
Aug 11, 2014 | 30.10 | 30.34 | 29.82 | 29.92 | 4,792,428 | -0.20(-0.66%) |
Aug 08, 2014 | 29.65 | 30.24 | 29.57 | 30.11 | 11,274,213 | +1.68(+5.90%) |
Aug 07, 2014 | 28.64 | 28.85 | 28.36 | 28.44 | 4,663,045 | -0.19(-0.67%) |
Aug 06, 2014 | 28.10 | 28.79 | 28.10 | 28.63 | 3,814,836 | +0.31(+1.10%) |
Aug 05, 2014 | 28.20 | 28.41 | 27.97 | 28.32 | 4,392,876 | -0.06(-0.22%) |
Aug 04, 2014 | 28.36 | 28.62 | 28.30 | 28.38 | 5,468,101 | +0.06(+0.22%) |
Aug 01, 2014 | 28.35 | 28.44 | 28.03 | 28.32 | 4,474,709 | -0.06(-0.20%) |
Jul 31, 2014 | 28.76 | 28.87 | 28.36 | 28.37 | 5,180,651 | -0.56(-1.93%) |
Jul 30, 2014 | 28.73 | 29.05 | 28.69 | 28.93 | 5,100,385 | +0.35(+1.24%) |
Jul 29, 2014 | 28.50 | 28.80 | 28.50 | 28.58 | 4,669,979 | +0.06(+0.20%) |
Jul 28, 2014 | 28.27 | 28.54 | 28.24 | 28.52 | 4,942,147 | +0.28(+1.00%) |
Jul 25, 2014 | 28.27 | 28.47 | 28.19 | 28.24 | 3,537,918 | -0.17(-0.60%) |
Jul 24, 2014 | 28.21 | 28.63 | 28.13 | 28.41 | 6,092,302 | +0.16(+0.55%) |
Jul 23, 2014 | 28.01 | 28.27 | 27.99 | 28.25 | 4,350,528 | +0.33(+1.17%) |
Jul 22, 2014 | 28.07 | 28.25 | 27.91 | 27.93 | 3,522,880 | +0.04(+0.13%) |
Jul 21, 2014 | 28.16 | 28.19 | 27.78 | 27.89 | 4,722,266 | -0.32(-1.13%) |
Jul 18, 2014 | 28.10 | 28.27 | 27.85 | 28.21 | 3,471,985 | +0.24(+0.86%) |
Jul 17, 2014 | 27.97 | 28.39 | 27.94 | 27.97 | 6,111,211 | -0.16(-0.55%) |
Jul 16, 2014 | 27.99 | 28.14 | 27.57 | 28.13 | 7,840,154 | +0.06(+0.23%) |
Jul 15, 2014 | 28.45 | 28.48 | 28.03 | 28.06 | 5,709,369 | -0.39(-1.37%) |
Jul 14, 2014 | 28.85 | 28.86 | 28.40 | 28.45 | 5,636,447 | -0.30(-1.06%) |
Jul 11, 2014 | 28.58 | 28.95 | 28.49 | 28.76 | 5,512,450 | -0.23(-0.78%) |
Jul 10, 2014 | 28.90 | 29.15 | 28.76 | 28.98 | 5,062,379 | -0.32(-1.09%) |
Jul 09, 2014 | 29.20 | 29.32 | 28.96 | 29.30 | 4,641,399 | +0.12(+0.41%) |
Jul 08, 2014 | 29.35 | 29.41 | 28.96 | 29.18 | 3,676,218 | -0.27(-0.91%) |
Jul 07, 2014 | 29.53 | 29.63 | 29.35 | 29.45 | 2,834,271 | -0.11(-0.36%) |
Jul 03, 2014 | 29.38 | 29.56 | 29.56 | 29.56 | 4,022,466 | +0.25(+0.84%) |
Jul 02, 2014 | 29.29 | 29.45 | 29.22 | 29.31 | 3,381,263 | -0.01(-0.02%) |
Jul 01, 2014 | 29.24 | 29.49 | 29.20 | 29.32 | 4,653,252 | +0.06(+0.22%) |
Jun 30, 2014 | 29.08 | 29.31 | 29.02 | 29.25 | 2,775,317 | +0.24(+0.82%) |
Jun 27, 2014 | 28.77 | 29.07 | 28.77 | 29.01 | 3,012,653 | +0.18(+0.61%) |
Jun 26, 2014 | 29.22 | 29.32 | 28.68 | 28.84 | 3,376,733 | -0.32(-1.11%) |
Jun 25, 2014 | 29.28 | 29.40 | 28.92 | 29.16 | 3,015,961 | -0.12(-0.41%) |
Jun 24, 2014 | 29.29 | 29.60 | 29.10 | 29.28 | 4,026,180 | -0.13(-0.43%) |
Jun 23, 2014 | 29.35 | 29.59 | 29.23 | 29.41 | 2,667,647 | +0.08(+0.26%) |
Jun 20, 2014 | 29.34 | 29.53 | 29.20 | 29.33 | 4,116,829 | +0.06(+0.22%) |
Jun 19, 2014 | 29.50 | 29.55 | 29.14 | 29.27 | 3,880,958 | -0.11(-0.38%) |
Jun 18, 2014 | 29.48 | 29.52 | 29.20 | 29.38 | 3,892,007 | +0.36(+1.24%) |
Jun 17, 2014 | 28.95 | 29.21 | 28.87 | 29.02 | 2,951,235 | +0.15(+0.54%) |
Jun 16, 2014 | 28.80 | 28.96 | 28.70 | 28.87 | 2,821,965 | -0.06(-0.19%) |
Jun 13, 2014 | 28.61 | 28.94 | 28.61 | 28.92 | 2,432,275 | +0.25(+0.88%) |
Jun 12, 2014 | 28.67 | 28.80 | 28.53 | 28.67 | 2,564,557 | -0.17(-0.59%) |
Jun 11, 2014 | 29.03 | 29.17 | 28.80 | 28.84 | 2,458,542 | -0.21(-0.73%) |
Jun 10, 2014 | 29.38 | 29.44 | 29.05 | 29.05 | 2,897,997 | -0.55(-1.85%) |
Jun 06, 2014 | 29.24 | 29.77 | 29.20 | 29.60 | 4,578,266 | +0.61(+2.11%) |
Jun 05, 2014 | 29.08 | 29.08 | 28.68 | 28.99 | 3,266,465 | +0.03(+0.10%) |
Jun 04, 2014 | 28.74 | 28.97 | 28.53 | 28.96 | 5,804,874 | +0.30(+1.06%) |
Jun 03, 2014 | 29.15 | 29.15 | 28.60 | 28.65 | 4,803,802 | -0.56(-1.90%) |