Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.50 | 28.73 | 28.73 | 28.73 | 3,488,668 | +0.21(+0.74%) |
Aug 28, 2014 | 28.40 | 28.57 | 28.35 | 28.52 | 2,550,871 | +0.05(+0.17%) |
Aug 27, 2014 | 28.41 | 28.49 | 28.19 | 28.47 | 3,402,741 | +0.27(+0.97%) |
Aug 26, 2014 | 28.37 | 28.53 | 28.18 | 28.20 | 3,225,933 | -0.01(-0.02%) |
Aug 25, 2014 | 28.06 | 28.28 | 27.97 | 28.20 | 2,307,809 | +0.14(+0.50%) |
Aug 22, 2014 | 27.94 | 28.07 | 27.74 | 28.06 | 3,428,013 | +0.13(+0.45%) |
Aug 21, 2014 | 27.90 | 28.04 | 27.79 | 27.94 | 3,572,775 | +0.13(+0.48%) |
Aug 20, 2014 | 27.70 | 27.90 | 27.57 | 27.81 | 2,518,569 | +0.18(+0.66%) |
Aug 19, 2014 | 27.53 | 27.77 | 27.48 | 27.62 | 3,236,998 | +0.20(+0.71%) |
Aug 18, 2014 | 27.64 | 27.66 | 27.20 | 27.43 | 3,594,849 | -0.14(-0.51%) |
Aug 15, 2014 | 27.05 | 27.64 | 26.69 | 27.57 | 7,122,743 | +0.68(+2.52%) |
Aug 14, 2014 | 27.08 | 27.20 | 26.67 | 26.89 | 4,359,998 | -0.14(-0.52%) |
Aug 13, 2014 | 27.36 | 27.45 | 26.90 | 27.03 | 4,882,893 | -0.17(-0.64%) |
Aug 12, 2014 | 27.55 | 27.61 | 27.16 | 27.20 | 4,016,059 | -0.43(-1.57%) |
Aug 11, 2014 | 27.60 | 27.73 | 27.46 | 27.64 | 2,885,136 | +0.24(+0.87%) |
Aug 08, 2014 | 27.17 | 27.46 | 27.08 | 27.40 | 4,576,176 | +0.17(+0.62%) |
Aug 07, 2014 | 27.55 | 27.63 | 26.95 | 27.23 | 4,584,543 | -0.20(-0.74%) |
Aug 06, 2014 | 27.44 | 27.65 | 27.25 | 27.43 | 3,767,454 | -0.10(-0.36%) |
Aug 05, 2014 | 28.07 | 28.18 | 27.11 | 27.53 | 8,202,678 | -0.86(-3.03%) |
Aug 04, 2014 | 27.79 | 28.53 | 27.70 | 28.39 | 4,266,444 | +0.62(+2.21%) |
Aug 01, 2014 | 28.45 | 28.62 | 27.62 | 27.78 | 7,770,193 | -0.94(-3.26%) |
Jul 31, 2014 | 28.87 | 29.08 | 28.40 | 28.71 | 6,775,032 | -0.57(-1.93%) |
Jul 30, 2014 | 29.14 | 29.48 | 29.01 | 29.28 | 3,343,212 | +0.22(+0.75%) |
Jul 29, 2014 | 29.24 | 29.34 | 29.04 | 29.06 | 2,544,309 | -0.27(-0.91%) |
Jul 28, 2014 | 29.38 | 29.45 | 29.16 | 29.33 | 2,181,757 | -0.12(-0.40%) |
Jul 25, 2014 | 29.48 | 29.68 | 29.40 | 29.45 | 2,278,613 | -0.10(-0.35%) |
Jul 24, 2014 | 29.60 | 29.77 | 29.40 | 29.55 | 3,681,192 | -0.11(-0.38%) |
Jul 23, 2014 | 29.25 | 29.68 | 29.11 | 29.66 | 3,431,802 | +0.34(+1.17%) |
Jul 22, 2014 | 29.22 | 29.41 | 29.16 | 29.32 | 2,432,219 | +0.25(+0.87%) |
Jul 21, 2014 | 29.04 | 29.13 | 28.94 | 29.07 | 2,552,237 | +0.01(+0.05%) |
Jul 18, 2014 | 28.91 | 29.19 | 28.86 | 29.06 | 2,945,989 | +0.28(+0.97%) |
Jul 17, 2014 | 29.25 | 29.29 | 28.71 | 28.78 | 3,815,334 | -0.33(-1.13%) |
Jul 16, 2014 | 29.00 | 29.13 | 28.87 | 29.11 | 4,521,009 | +0.35(+1.22%) |
Jul 15, 2014 | 29.01 | 29.17 | 28.31 | 28.76 | 7,100,790 | -0.51(-1.74%) |
Jul 14, 2014 | 29.02 | 29.34 | 28.97 | 29.27 | 4,515,876 | +0.46(+1.60%) |
Jul 11, 2014 | 29.43 | 29.54 | 28.76 | 28.80 | 5,052,876 | -0.73(-2.49%) |
Jul 10, 2014 | 29.15 | 29.65 | 29.12 | 29.54 | 3,932,589 | -0.36(-1.22%) |
Jul 09, 2014 | 29.66 | 29.99 | 29.57 | 29.90 | 3,823,106 | +0.21(+0.71%) |
Jul 08, 2014 | 29.67 | 29.83 | 29.26 | 29.69 | 5,154,911 | -0.04(-0.14%) |
Jul 07, 2014 | 29.75 | 29.86 | 29.52 | 29.73 | 4,181,358 | -0.38(-1.28%) |
Jul 03, 2014 | 30.06 | 30.12 | 30.12 | 30.12 | 2,286,350 | -0.01(-0.05%) |
Jul 02, 2014 | 29.99 | 30.16 | 29.88 | 30.13 | 3,764,519 | +0.24(+0.82%) |
Jul 01, 2014 | 29.80 | 29.96 | 29.66 | 29.89 | 2,912,086 | +0.08(+0.28%) |
Jun 30, 2014 | 29.85 | 29.90 | 29.59 | 29.80 | 4,283,582 | -0.04(-0.12%) |
Jun 27, 2014 | 29.76 | 29.87 | 29.62 | 29.84 | 2,634,203 | +0.17(+0.57%) |
Jun 26, 2014 | 29.15 | 29.68 | 29.02 | 29.67 | 4,865,711 | +0.50(+1.73%) |
Jun 25, 2014 | 29.01 | 29.50 | 28.99 | 29.17 | 6,086,395 | +0.14(+0.48%) |
Jun 24, 2014 | 30.11 | 30.15 | 28.99 | 29.03 | 6,461,751 | -1.13(-3.73%) |
Jun 23, 2014 | 29.96 | 30.20 | 29.85 | 30.15 | 3,950,051 | +0.15(+0.49%) |
Jun 20, 2014 | 29.88 | 30.11 | 29.85 | 30.01 | 4,894,609 | +0.34(+1.15%) |
Jun 19, 2014 | 29.87 | 29.94 | 29.55 | 29.66 | 6,549,783 | -0.18(-0.61%) |
Jun 18, 2014 | 29.84 | 29.95 | 29.55 | 29.85 | 5,518,742 | +0.02(+0.07%) |
Jun 17, 2014 | 30.07 | 30.09 | 29.68 | 29.83 | 5,127,113 | -0.36(-1.18%) |
Jun 16, 2014 | 29.91 | 30.41 | 29.90 | 30.18 | 7,470,235 | +0.34(+1.12%) |
Jun 13, 2014 | 29.28 | 29.89 | 29.27 | 29.85 | 8,851,467 | +0.61(+2.08%) |
Jun 12, 2014 | 28.73 | 29.30 | 28.73 | 29.24 | 9,554,241 | +0.85(+2.98%) |
Jun 11, 2014 | 28.06 | 28.47 | 27.96 | 28.39 | 5,375,312 | +0.41(+1.45%) |
Jun 10, 2014 | 27.85 | 28.08 | 27.69 | 27.99 | 4,310,176 | +0.59(+2.14%) |
Jun 06, 2014 | 27.16 | 27.40 | 27.11 | 27.40 | 2,664,676 | +0.29(+1.06%) |
Jun 05, 2014 | 27.15 | 27.25 | 26.93 | 27.11 | 3,348,926 | -0.06(-0.23%) |
Jun 04, 2014 | 26.99 | 27.29 | 26.83 | 27.18 | 4,003,650 | +0.11(+0.41%) |
Jun 03, 2014 | 26.90 | 27.10 | 26.88 | 27.06 | 3,662,727 | +0.08(+0.31%) |