Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.60 | 31.61 | 31.61 | 31.61 | 2,063,505 | +0.09(+0.30%) |
Aug 28, 2014 | 31.37 | 31.58 | 31.28 | 31.51 | 3,091,375 | +0.08(+0.24%) |
Aug 27, 2014 | 31.48 | 31.52 | 31.38 | 31.44 | 4,038,504 | +0.11(+0.35%) |
Aug 26, 2014 | 31.34 | 31.49 | 31.33 | 31.33 | 1,640,290 | -0.21(-0.67%) |
Aug 25, 2014 | 31.51 | 31.66 | 31.46 | 31.54 | 1,637,593 | +0.37(+1.18%) |
Aug 22, 2014 | 31.36 | 31.37 | 31.15 | 31.17 | 1,353,486 | +0.08(+0.26%) |
Aug 21, 2014 | 31.06 | 31.16 | 31.04 | 31.09 | 1,941,735 | -0.08(-0.24%) |
Aug 20, 2014 | 31.16 | 31.25 | 31.05 | 31.16 | 1,741,098 | -0.04(-0.11%) |
Aug 19, 2014 | 31.18 | 31.27 | 31.14 | 31.20 | 1,555,908 | -0.05(-0.15%) |
Aug 18, 2014 | 31.22 | 31.28 | 31.15 | 31.25 | 1,604,438 | +0.07(+0.22%) |
Aug 15, 2014 | 31.42 | 31.45 | 30.99 | 31.18 | 2,530,667 | -0.27(-0.87%) |
Aug 14, 2014 | 31.42 | 31.52 | 31.39 | 31.45 | 3,166,451 | +0.61(+1.99%) |
Aug 13, 2014 | 30.85 | 30.93 | 30.69 | 30.83 | 2,006,406 | +0.13(+0.42%) |
Aug 12, 2014 | 30.43 | 30.76 | 30.46 | 30.71 | 1,849,317 | +0.27(+0.89%) |
Aug 11, 2014 | 30.39 | 30.50 | 30.35 | 30.43 | 2,273,122 | -0.26(-0.85%) |
Aug 08, 2014 | 30.58 | 30.62 | 30.39 | 30.69 | 2,298,674 | +0.11(+0.36%) |
Aug 07, 2014 | 30.88 | 30.94 | 30.50 | 30.58 | 2,234,229 | -0.20(-0.64%) |
Aug 06, 2014 | 30.70 | 30.84 | 30.67 | 30.78 | 2,128,409 | -0.09(-0.30%) |
Aug 05, 2014 | 31.00 | 31.02 | 30.76 | 30.87 | 2,808,004 | -0.23(-0.74%) |
Aug 04, 2014 | 31.15 | 31.15 | 30.85 | 31.11 | 2,950,415 | +0.48(+1.55%) |
Aug 01, 2014 | 30.72 | 30.83 | 30.52 | 30.63 | 4,117,816 | -0.30(-0.96%) |
Jul 31, 2014 | 31.14 | 31.20 | 30.91 | 30.93 | 3,085,970 | -0.49(-1.57%) |
Jul 30, 2014 | 31.38 | 31.51 | 31.25 | 31.42 | 3,520,012 | +0.20(+0.65%) |
Jul 29, 2014 | 31.36 | 31.38 | 31.21 | 31.22 | 3,383,636 | +0.13(+0.43%) |
Jul 28, 2014 | 31.08 | 31.13 | 30.90 | 31.08 | 3,574,114 | +0.49(+1.59%) |
Jul 25, 2014 | 30.66 | 30.69 | 30.50 | 30.60 | 1,717,605 | +0.10(+0.34%) |
Jul 24, 2014 | 30.52 | 30.56 | 30.40 | 30.49 | 2,416,039 | +0.48(+1.60%) |
Jul 23, 2014 | 30.07 | 30.09 | 29.95 | 30.01 | 1,177,990 | +0.12(+0.39%) |
Jul 22, 2014 | 29.93 | 29.96 | 29.87 | 29.90 | 1,471,571 | +0.30(+1.00%) |
Jul 21, 2014 | 29.50 | 29.63 | 29.40 | 29.60 | 1,533,504 | -0.01(-0.02%) |
Jul 18, 2014 | 29.58 | 29.66 | 29.44 | 29.61 | 4,729,455 | +0.05(+0.16%) |
Jul 17, 2014 | 29.74 | 29.82 | 29.49 | 29.56 | 1,944,730 | -0.43(-1.45%) |
Jul 16, 2014 | 30.09 | 30.12 | 29.96 | 29.99 | 1,364,176 | +0.25(+0.84%) |
Jul 15, 2014 | 29.77 | 29.83 | 29.61 | 29.74 | 1,722,751 | +0.16(+0.53%) |
Jul 14, 2014 | 29.73 | 29.77 | 29.58 | 29.59 | 1,555,040 | +0.28(+0.95%) |
Jul 11, 2014 | 29.32 | 29.41 | 29.22 | 29.31 | 2,058,210 | +0.00(+0.00%) |
Jul 10, 2014 | 29.08 | 29.33 | 29.06 | 29.31 | 2,449,784 | -0.36(-1.23%) |
Jul 09, 2014 | 29.55 | 29.68 | 29.49 | 29.68 | 1,563,107 | +0.15(+0.51%) |
Jul 08, 2014 | 29.63 | 29.66 | 29.43 | 29.52 | 2,863,309 | -0.45(-1.51%) |
Jul 07, 2014 | 29.96 | 29.99 | 29.88 | 29.98 | 1,560,984 | -0.19(-0.61%) |
Jul 03, 2014 | 30.03 | 30.16 | 30.16 | 30.16 | 1,099,857 | +0.20(+0.66%) |
Jul 02, 2014 | 29.93 | 30.00 | 29.90 | 29.96 | 1,864,728 | +0.28(+0.96%) |
Jul 01, 2014 | 29.62 | 29.78 | 29.62 | 29.68 | 1,809,994 | +0.25(+0.87%) |
Jun 30, 2014 | 29.29 | 29.49 | 29.27 | 29.43 | 1,817,240 | -0.09(-0.29%) |
Jun 27, 2014 | 29.47 | 29.53 | 29.36 | 29.51 | 1,393,842 | +0.05(+0.18%) |
Jun 26, 2014 | 29.25 | 29.49 | 29.22 | 29.46 | 3,172,072 | -0.21(-0.72%) |
Jun 25, 2014 | 29.57 | 29.70 | 29.55 | 29.68 | 2,193,620 | -0.06(-0.20%) |
Jun 24, 2014 | 29.82 | 29.85 | 29.70 | 29.73 | 2,624,084 | -0.19(-0.62%) |
Jun 23, 2014 | 29.90 | 29.94 | 29.81 | 29.92 | 1,890,520 | -0.08(-0.27%) |
Jun 20, 2014 | 30.02 | 30.07 | 29.94 | 30.00 | 1,967,194 | -0.16(-0.52%) |
Jun 19, 2014 | 30.37 | 30.38 | 30.14 | 30.16 | 1,930,258 | -0.05(-0.15%) |
Jun 18, 2014 | 30.07 | 30.20 | 29.92 | 30.20 | 3,202,219 | +0.08(+0.27%) |
Jun 17, 2014 | 30.00 | 30.13 | 29.96 | 30.12 | 1,311,973 | -0.01(-0.02%) |
Jun 16, 2014 | 30.19 | 30.21 | 30.07 | 30.13 | 1,900,458 | -0.14(-0.46%) |
Jun 13, 2014 | 30.23 | 30.36 | 30.19 | 30.27 | 1,889,496 | +0.02(+0.08%) |
Jun 12, 2014 | 30.41 | 30.41 | 30.18 | 30.24 | 1,973,994 | +0.10(+0.35%) |
Jun 11, 2014 | 30.13 | 30.21 | 30.11 | 30.14 | 1,502,417 | -0.25(-0.84%) |
Jun 10, 2014 | 30.41 | 30.42 | 30.26 | 30.39 | 1,783,809 | +0.01(+0.02%) |
Jun 06, 2014 | 30.35 | 30.47 | 30.34 | 30.39 | 1,542,144 | +0.10(+0.34%) |
Jun 05, 2014 | 30.24 | 30.32 | 30.09 | 30.28 | 1,554,962 | +0.04(+0.13%) |
Jun 04, 2014 | 30.28 | 30.30 | 30.13 | 30.24 | 5,278,610 | -0.08(-0.25%) |
Jun 03, 2014 | 30.20 | 30.33 | 30.18 | 30.32 | 2,286,902 | -0.19(-0.61%) |