Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.52 | 28.75 | 28.75 | 28.75 | 3,486,520 | +0.21(+0.74%) |
Aug 28, 2014 | 28.42 | 28.59 | 28.37 | 28.54 | 2,549,301 | +0.05(+0.17%) |
Aug 27, 2014 | 28.42 | 28.51 | 28.21 | 28.49 | 3,400,646 | +0.27(+0.97%) |
Aug 26, 2014 | 28.39 | 28.55 | 28.19 | 28.21 | 3,223,947 | -0.01(-0.02%) |
Aug 25, 2014 | 28.08 | 28.30 | 27.99 | 28.22 | 2,306,388 | +0.14(+0.50%) |
Aug 22, 2014 | 27.96 | 28.09 | 27.76 | 28.08 | 3,425,902 | +0.13(+0.45%) |
Aug 21, 2014 | 27.92 | 28.05 | 27.80 | 27.96 | 3,570,575 | +0.13(+0.48%) |
Aug 20, 2014 | 27.72 | 27.91 | 27.59 | 27.82 | 2,517,018 | +0.18(+0.66%) |
Aug 19, 2014 | 27.55 | 27.78 | 27.49 | 27.64 | 3,235,005 | +0.20(+0.71%) |
Aug 18, 2014 | 27.66 | 27.68 | 27.21 | 27.44 | 3,592,635 | -0.14(-0.51%) |
Aug 15, 2014 | 27.07 | 27.66 | 26.71 | 27.58 | 7,118,356 | +0.68(+2.52%) |
Aug 14, 2014 | 27.09 | 27.21 | 26.69 | 26.91 | 4,357,313 | -0.14(-0.52%) |
Aug 13, 2014 | 27.38 | 27.47 | 26.91 | 27.05 | 4,879,886 | -0.17(-0.64%) |
Aug 12, 2014 | 27.56 | 27.63 | 27.17 | 27.22 | 4,013,586 | -0.43(-1.57%) |
Aug 11, 2014 | 27.62 | 27.75 | 27.47 | 27.65 | 2,883,360 | +0.24(+0.87%) |
Aug 08, 2014 | 27.19 | 27.48 | 27.09 | 27.42 | 4,573,358 | +0.17(+0.62%) |
Aug 07, 2014 | 27.56 | 27.65 | 26.96 | 27.25 | 4,581,720 | -0.20(-0.74%) |
Aug 06, 2014 | 27.46 | 27.67 | 27.27 | 27.45 | 3,765,134 | -0.10(-0.36%) |
Aug 05, 2014 | 28.09 | 28.20 | 27.13 | 27.55 | 8,197,627 | -0.86(-3.03%) |
Aug 04, 2014 | 27.81 | 28.55 | 27.72 | 28.41 | 4,263,817 | +0.62(+2.21%) |
Aug 01, 2014 | 28.47 | 28.64 | 27.64 | 27.79 | 7,765,407 | -0.94(-3.26%) |
Jul 31, 2014 | 28.89 | 29.10 | 28.42 | 28.73 | 6,770,859 | -0.57(-1.93%) |
Jul 30, 2014 | 29.16 | 29.49 | 29.03 | 29.30 | 3,341,153 | +0.22(+0.75%) |
Jul 29, 2014 | 29.26 | 29.35 | 29.06 | 29.08 | 2,542,742 | -0.27(-0.91%) |
Jul 28, 2014 | 29.40 | 29.47 | 29.18 | 29.35 | 2,180,414 | -0.12(-0.40%) |
Jul 25, 2014 | 29.49 | 29.70 | 29.42 | 29.47 | 2,277,210 | -0.10(-0.35%) |
Jul 24, 2014 | 29.62 | 29.79 | 29.42 | 29.57 | 3,678,925 | -0.11(-0.38%) |
Jul 23, 2014 | 29.26 | 29.69 | 29.12 | 29.68 | 3,429,689 | +0.34(+1.17%) |
Jul 22, 2014 | 29.24 | 29.42 | 29.18 | 29.34 | 2,430,721 | +0.25(+0.87%) |
Jul 21, 2014 | 29.05 | 29.15 | 28.96 | 29.09 | 2,550,666 | +0.01(+0.05%) |
Jul 18, 2014 | 28.93 | 29.21 | 28.88 | 29.07 | 2,944,175 | +0.28(+0.97%) |
Jul 17, 2014 | 29.27 | 29.31 | 28.72 | 28.79 | 3,812,984 | -0.33(-1.13%) |
Jul 16, 2014 | 29.02 | 29.15 | 28.89 | 29.12 | 4,518,225 | +0.35(+1.22%) |
Jul 15, 2014 | 29.03 | 29.19 | 28.33 | 28.77 | 7,096,417 | -0.51(-1.74%) |
Jul 14, 2014 | 29.04 | 29.35 | 28.98 | 29.28 | 4,513,095 | +0.46(+1.60%) |
Jul 11, 2014 | 29.45 | 29.56 | 28.77 | 28.82 | 5,049,764 | -0.73(-2.49%) |
Jul 10, 2014 | 29.17 | 29.67 | 29.14 | 29.56 | 3,930,168 | -0.36(-1.22%) |
Jul 09, 2014 | 29.68 | 30.00 | 29.59 | 29.92 | 3,820,752 | +0.21(+0.71%) |
Jul 08, 2014 | 29.69 | 29.84 | 29.28 | 29.71 | 5,151,736 | -0.04(-0.14%) |
Jul 07, 2014 | 29.77 | 29.88 | 29.54 | 29.75 | 4,178,783 | -0.38(-1.28%) |
Jul 03, 2014 | 30.08 | 30.14 | 30.14 | 30.14 | 2,284,942 | -0.01(-0.05%) |
Jul 02, 2014 | 30.00 | 30.18 | 29.90 | 30.15 | 3,762,201 | +0.24(+0.82%) |
Jul 01, 2014 | 29.82 | 29.98 | 29.68 | 29.91 | 2,910,293 | +0.08(+0.28%) |
Jun 30, 2014 | 29.87 | 29.92 | 29.61 | 29.82 | 4,280,944 | -0.04(-0.12%) |
Jun 27, 2014 | 29.77 | 29.89 | 29.63 | 29.86 | 2,632,581 | +0.17(+0.57%) |
Jun 26, 2014 | 29.17 | 29.70 | 29.04 | 29.69 | 4,862,714 | +0.50(+1.73%) |
Jun 25, 2014 | 29.03 | 29.52 | 29.01 | 29.19 | 6,082,646 | +0.14(+0.48%) |
Jun 24, 2014 | 30.13 | 30.17 | 29.00 | 29.05 | 6,457,771 | -1.13(-3.73%) |
Jun 23, 2014 | 29.98 | 30.22 | 29.87 | 30.17 | 3,947,618 | +0.15(+0.49%) |
Jun 20, 2014 | 29.90 | 30.12 | 29.87 | 30.03 | 4,891,595 | +0.34(+1.15%) |
Jun 19, 2014 | 29.89 | 29.96 | 29.56 | 29.68 | 6,545,750 | -0.18(-0.61%) |
Jun 18, 2014 | 29.86 | 29.97 | 29.57 | 29.87 | 5,515,343 | +0.02(+0.07%) |
Jun 17, 2014 | 30.09 | 30.11 | 29.70 | 29.84 | 5,123,955 | -0.36(-1.18%) |
Jun 16, 2014 | 29.93 | 30.42 | 29.92 | 30.20 | 7,465,635 | +0.34(+1.12%) |
Jun 13, 2014 | 29.30 | 29.91 | 29.29 | 29.87 | 8,846,016 | +0.61(+2.08%) |
Jun 12, 2014 | 28.75 | 29.32 | 28.75 | 29.26 | 9,548,357 | +0.85(+2.98%) |
Jun 11, 2014 | 28.08 | 28.49 | 27.98 | 28.41 | 5,372,001 | +0.41(+1.45%) |
Jun 10, 2014 | 27.87 | 28.10 | 27.71 | 28.00 | 4,307,521 | +0.59(+2.14%) |
Jun 06, 2014 | 27.17 | 27.42 | 27.13 | 27.42 | 2,663,035 | +0.29(+1.06%) |
Jun 05, 2014 | 27.16 | 27.27 | 26.95 | 27.13 | 3,346,863 | -0.06(-0.23%) |
Jun 04, 2014 | 27.00 | 27.30 | 26.84 | 27.19 | 4,001,185 | +0.11(+0.41%) |
Jun 03, 2014 | 26.92 | 27.12 | 26.89 | 27.08 | 3,660,472 | +0.08(+0.31%) |