Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.77 | 30.79 | 30.79 | 30.79 | 3,858,834 | +0.02(+0.05%) |
Aug 28, 2014 | 30.50 | 30.90 | 30.32 | 30.77 | 6,274,598 | +0.27(+0.88%) |
Aug 27, 2014 | 30.13 | 30.66 | 29.84 | 30.51 | 6,152,627 | +0.46(+1.52%) |
Aug 26, 2014 | 30.32 | 30.32 | 29.71 | 30.05 | 4,501,419 | -0.19(-0.64%) |
Aug 25, 2014 | 30.13 | 30.24 | 29.99 | 30.24 | 2,656,565 | +0.36(+1.19%) |
Aug 22, 2014 | 30.35 | 30.38 | 29.74 | 29.89 | 3,301,809 | -0.35(-1.15%) |
Aug 21, 2014 | 30.53 | 30.53 | 30.20 | 30.24 | 3,265,668 | +0.02(+0.08%) |
Aug 20, 2014 | 30.46 | 30.46 | 30.08 | 30.21 | 3,358,655 | -0.11(-0.37%) |
Aug 19, 2014 | 30.22 | 30.57 | 30.20 | 30.32 | 4,810,009 | +0.19(+0.64%) |
Aug 18, 2014 | 30.41 | 30.41 | 30.05 | 30.13 | 2,915,059 | -0.06(-0.19%) |
Aug 15, 2014 | 30.38 | 30.52 | 30.04 | 30.19 | 3,505,601 | -0.16(-0.53%) |
Aug 14, 2014 | 30.48 | 30.52 | 30.24 | 30.35 | 3,025,448 | -0.06(-0.19%) |
Aug 13, 2014 | 30.24 | 30.44 | 30.21 | 30.40 | 4,307,929 | +0.23(+0.78%) |
Aug 12, 2014 | 30.11 | 30.21 | 29.97 | 30.17 | 4,106,415 | +0.05(+0.16%) |
Aug 11, 2014 | 29.89 | 30.23 | 29.79 | 30.12 | 4,633,879 | +0.36(+1.19%) |
Aug 08, 2014 | 29.76 | 29.79 | 29.31 | 29.77 | 6,010,092 | +0.39(+1.32%) |
Aug 07, 2014 | 30.03 | 30.11 | 29.16 | 29.38 | 6,173,927 | -0.60(-1.99%) |
Aug 06, 2014 | 29.48 | 30.03 | 29.44 | 29.98 | 6,772,701 | +0.31(+1.06%) |
Aug 05, 2014 | 30.04 | 30.15 | 29.62 | 29.66 | 7,573,376 | -0.40(-1.34%) |
Aug 04, 2014 | 30.03 | 30.25 | 29.88 | 30.07 | 7,588,741 | +0.15(+0.51%) |
Aug 01, 2014 | 30.04 | 30.32 | 29.87 | 29.91 | 14,117,373 | -0.13(-0.43%) |
Jul 31, 2014 | 30.33 | 30.49 | 29.95 | 30.04 | 40,033,092 | -0.80(-2.59%) |
Jul 30, 2014 | 31.69 | 31.71 | 30.75 | 30.84 | 9,600,526 | -0.78(-2.48%) |
Jul 29, 2014 | 32.87 | 33.17 | 31.51 | 31.62 | 11,563,652 | -1.12(-3.43%) |
Jul 28, 2014 | 33.05 | 33.81 | 32.55 | 32.75 | 9,727,696 | +0.82(+2.58%) |
Jul 25, 2014 | 31.44 | 31.96 | 31.44 | 31.92 | 2,842,960 | -0.19(-0.58%) |
Jul 24, 2014 | 31.65 | 32.15 | 31.53 | 32.11 | 3,182,756 | +0.39(+1.22%) |
Jul 23, 2014 | 31.89 | 32.09 | 31.69 | 31.72 | 2,230,230 | -0.20(-0.63%) |
Jul 22, 2014 | 31.43 | 32.00 | 31.36 | 31.92 | 2,612,964 | +0.63(+2.01%) |
Jul 21, 2014 | 31.79 | 31.79 | 31.18 | 31.29 | 3,313,081 | -0.58(-1.82%) |
Jul 18, 2014 | 31.49 | 32.00 | 31.42 | 31.87 | 2,120,970 | +0.34(+1.08%) |
Jul 17, 2014 | 31.69 | 31.87 | 31.37 | 31.53 | 2,252,703 | -0.14(-0.43%) |
Jul 16, 2014 | 31.83 | 32.00 | 31.53 | 31.67 | 2,544,821 | -0.02(-0.08%) |
Jul 15, 2014 | 32.23 | 32.26 | 31.63 | 31.70 | 3,472,329 | -0.48(-1.48%) |
Jul 14, 2014 | 32.13 | 32.30 | 31.96 | 32.17 | 3,321,308 | +0.14(+0.43%) |
Jul 11, 2014 | 31.37 | 32.07 | 31.37 | 32.04 | 3,175,892 | +0.44(+1.41%) |
Jul 10, 2014 | 31.07 | 31.72 | 30.96 | 31.59 | 3,200,454 | +0.26(+0.82%) |
Jul 09, 2014 | 31.74 | 31.87 | 31.28 | 31.33 | 4,588,427 | -0.35(-1.10%) |
Jul 08, 2014 | 31.55 | 31.74 | 31.49 | 31.68 | 5,131,884 | +0.18(+0.56%) |
Jul 07, 2014 | 31.03 | 31.58 | 30.97 | 31.50 | 4,868,299 | +0.41(+1.32%) |
Jul 03, 2014 | 31.57 | 31.09 | 31.09 | 31.09 | 4,345,603 | -0.36(-1.16%) |
Jul 02, 2014 | 30.61 | 31.62 | 30.47 | 31.45 | 9,024,090 | +0.88(+2.88%) |
Jul 01, 2014 | 30.28 | 30.96 | 30.25 | 30.57 | 7,237,416 | +0.27(+0.88%) |
Jun 30, 2014 | 30.05 | 30.32 | 29.82 | 30.31 | 5,916,230 | +0.08(+0.27%) |
Jun 27, 2014 | 29.85 | 30.24 | 29.69 | 30.23 | 4,915,802 | +0.33(+1.11%) |
Jun 26, 2014 | 29.41 | 29.91 | 29.28 | 29.90 | 6,160,878 | +0.52(+1.79%) |
Jun 25, 2014 | 29.01 | 29.44 | 28.81 | 29.37 | 3,852,817 | +0.28(+0.97%) |
Jun 24, 2014 | 29.27 | 29.48 | 28.99 | 29.09 | 4,176,072 | -0.19(-0.66%) |
Jun 23, 2014 | 29.39 | 29.57 | 29.21 | 29.28 | 3,452,978 | -0.14(-0.47%) |
Jun 20, 2014 | 29.12 | 29.52 | 29.01 | 29.42 | 7,908,598 | +0.38(+1.31%) |
Jun 19, 2014 | 29.14 | 29.15 | 28.89 | 29.04 | 6,380,175 | -0.06(-0.19%) |
Jun 18, 2014 | 28.98 | 29.30 | 28.81 | 29.10 | 9,861,644 | +0.46(+1.61%) |
Jun 17, 2014 | 28.40 | 28.66 | 28.35 | 28.64 | 4,444,515 | +0.26(+0.91%) |
Jun 16, 2014 | 28.62 | 28.66 | 28.18 | 28.38 | 5,001,001 | -0.23(-0.79%) |
Jun 13, 2014 | 28.39 | 28.66 | 28.30 | 28.60 | 7,342,187 | +0.21(+0.74%) |
Jun 12, 2014 | 28.85 | 28.98 | 28.28 | 28.39 | 9,772,673 | -0.74(-2.55%) |
Jun 11, 2014 | 29.10 | 29.34 | 28.77 | 29.14 | 8,182,059 | +0.02(+0.06%) |
Jun 10, 2014 | 29.71 | 29.85 | 28.67 | 29.12 | 18,070,834 | -3.27(-10.09%) |
Jun 06, 2014 | 32.81 | 32.95 | 32.29 | 32.39 | 6,665,519 | -0.63(-1.91%) |
Jun 05, 2014 | 33.53 | 33.60 | 32.86 | 33.02 | 7,245,685 | -0.43(-1.28%) |
Jun 04, 2014 | 34.03 | 34.21 | 33.38 | 33.45 | 6,125,339 | -0.52(-1.54%) |
Jun 03, 2014 | 34.14 | 35.22 | 33.94 | 33.97 | 10,007,078 | -1.07(-3.04%) |