Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.34 | 32.40 | 32.40 | 32.40 | 668,496 | +0.13(+0.41%) |
Aug 28, 2014 | 32.28 | 32.35 | 32.22 | 32.27 | 1,116,121 | +0.05(+0.16%) |
Aug 27, 2014 | 32.30 | 32.32 | 32.20 | 32.22 | 1,753,154 | -0.07(-0.20%) |
Aug 26, 2014 | 32.28 | 32.40 | 32.26 | 32.28 | 671,544 | +0.05(+0.16%) |
Aug 25, 2014 | 32.16 | 32.33 | 32.10 | 32.23 | 619,005 | +0.29(+0.90%) |
Aug 22, 2014 | 32.06 | 32.11 | 31.89 | 31.95 | 710,978 | -0.29(-0.89%) |
Aug 21, 2014 | 32.14 | 32.26 | 32.09 | 32.23 | 874,553 | +0.18(+0.55%) |
Aug 20, 2014 | 32.09 | 32.17 | 32.06 | 32.06 | 1,285,507 | -0.19(-0.59%) |
Aug 19, 2014 | 32.16 | 32.25 | 32.11 | 32.25 | 873,721 | +0.24(+0.74%) |
Aug 18, 2014 | 32.09 | 32.14 | 31.99 | 32.01 | 1,112,814 | +0.01(+0.05%) |
Aug 15, 2014 | 32.14 | 32.22 | 31.85 | 32.00 | 937,841 | +0.12(+0.39%) |
Aug 14, 2014 | 31.91 | 31.94 | 31.76 | 31.87 | 1,200,752 | +0.12(+0.37%) |
Aug 13, 2014 | 31.69 | 31.75 | 31.61 | 31.75 | 997,632 | +0.10(+0.30%) |
Aug 12, 2014 | 31.60 | 31.70 | 31.54 | 31.66 | 946,026 | +0.04(+0.14%) |
Aug 11, 2014 | 31.58 | 31.69 | 31.53 | 31.61 | 1,184,610 | +0.01(+0.05%) |
Aug 08, 2014 | 31.32 | 31.55 | 31.26 | 31.60 | 742,759 | -0.04(-0.12%) |
Aug 07, 2014 | 31.92 | 31.92 | 31.59 | 31.64 | 935,101 | +0.01(+0.02%) |
Aug 06, 2014 | 31.27 | 31.67 | 31.25 | 31.63 | 1,070,413 | +0.25(+0.81%) |
Aug 05, 2014 | 31.50 | 31.53 | 31.31 | 31.38 | 821,609 | +0.10(+0.33%) |
Aug 04, 2014 | 31.45 | 31.46 | 31.09 | 31.27 | 1,347,921 | -0.18(-0.58%) |
Aug 01, 2014 | 31.40 | 31.62 | 31.39 | 31.46 | 1,097,834 | -0.05(-0.16%) |
Jul 31, 2014 | 31.67 | 31.74 | 31.48 | 31.51 | 1,042,575 | -0.56(-1.75%) |
Jul 30, 2014 | 32.21 | 32.25 | 31.98 | 32.07 | 1,069,818 | -0.45(-1.39%) |
Jul 29, 2014 | 32.80 | 32.80 | 32.50 | 32.52 | 896,519 | +0.02(+0.07%) |
Jul 28, 2014 | 32.59 | 32.60 | 32.37 | 32.50 | 863,447 | +0.10(+0.31%) |
Jul 25, 2014 | 32.54 | 32.62 | 32.30 | 32.40 | 866,930 | -0.50(-1.51%) |
Jul 24, 2014 | 33.05 | 33.05 | 32.83 | 32.89 | 920,014 | -0.34(-1.03%) |
Jul 23, 2014 | 33.49 | 33.49 | 33.20 | 33.23 | 1,267,217 | -0.15(-0.46%) |
Jul 22, 2014 | 33.42 | 33.43 | 33.31 | 33.39 | 1,734,720 | +0.42(+1.26%) |
Jul 21, 2014 | 32.80 | 32.99 | 32.75 | 32.97 | 641,582 | +0.16(+0.49%) |
Jul 18, 2014 | 32.67 | 32.87 | 32.61 | 32.81 | 605,650 | +0.01(+0.04%) |
Jul 17, 2014 | 33.05 | 33.22 | 32.77 | 32.80 | 815,417 | -0.13(-0.40%) |
Jul 16, 2014 | 32.95 | 33.01 | 32.86 | 32.93 | 742,282 | +0.23(+0.71%) |
Jul 15, 2014 | 32.82 | 32.86 | 32.62 | 32.69 | 1,696,010 | -0.25(-0.75%) |
Jul 14, 2014 | 32.95 | 33.00 | 32.88 | 32.94 | 1,230,743 | +0.23(+0.69%) |
Jul 11, 2014 | 32.52 | 32.75 | 32.51 | 32.72 | 1,169,718 | +0.14(+0.43%) |
Jul 10, 2014 | 32.52 | 32.62 | 32.40 | 32.58 | 2,031,705 | -0.41(-1.24%) |
Jul 09, 2014 | 32.91 | 33.05 | 32.86 | 32.99 | 1,498,807 | -0.21(-0.64%) |
Jul 08, 2014 | 33.11 | 33.26 | 33.10 | 33.20 | 1,725,471 | -0.04(-0.13%) |
Jul 07, 2014 | 33.15 | 33.29 | 33.12 | 33.24 | 1,201,019 | -0.17(-0.52%) |
Jul 03, 2014 | 33.30 | 33.42 | 33.42 | 33.42 | 686,728 | +0.09(+0.28%) |
Jul 02, 2014 | 33.17 | 33.33 | 33.15 | 33.32 | 1,374,496 | +0.07(+0.20%) |
Jul 01, 2014 | 33.02 | 33.27 | 32.98 | 33.26 | 1,209,562 | +0.23(+0.71%) |
Jun 30, 2014 | 32.99 | 33.09 | 32.93 | 33.02 | 828,675 | +0.26(+0.78%) |
Jun 27, 2014 | 32.75 | 32.77 | 32.67 | 32.77 | 700,571 | -0.07(-0.20%) |
Jun 26, 2014 | 32.80 | 32.87 | 32.52 | 32.83 | 674,829 | -0.04(-0.11%) |
Jun 25, 2014 | 32.92 | 33.04 | 32.82 | 32.87 | 1,207,424 | -0.37(-1.12%) |
Jun 24, 2014 | 33.32 | 33.42 | 33.23 | 33.24 | 1,165,781 | -0.07(-0.22%) |
Jun 23, 2014 | 33.38 | 33.38 | 33.18 | 33.31 | 1,269,826 | +0.07(+0.20%) |
Jun 20, 2014 | 33.27 | 33.37 | 33.22 | 33.25 | 769,136 | -0.03(-0.09%) |
Jun 19, 2014 | 33.32 | 33.48 | 33.24 | 33.28 | 705,472 | +0.10(+0.31%) |
Jun 18, 2014 | 33.06 | 33.18 | 32.93 | 33.18 | 819,263 | +0.13(+0.40%) |
Jun 17, 2014 | 32.97 | 33.12 | 32.96 | 33.04 | 1,025,133 | +0.12(+0.35%) |
Jun 16, 2014 | 32.88 | 33.00 | 32.83 | 32.93 | 625,036 | +0.02(+0.07%) |
Jun 13, 2014 | 32.97 | 33.04 | 32.83 | 32.91 | 839,261 | -0.07(-0.22%) |
Jun 12, 2014 | 33.09 | 33.11 | 32.94 | 32.98 | 1,240,646 | +0.24(+0.73%) |
Jun 11, 2014 | 32.84 | 32.84 | 32.69 | 32.74 | 1,037,406 | -0.04(-0.11%) |
Jun 10, 2014 | 32.66 | 32.80 | 32.64 | 32.77 | 826,166 | +0.40(+1.24%) |
Jun 06, 2014 | 32.25 | 32.39 | 32.17 | 32.37 | 2,113,296 | -0.46(-1.40%) |
Jun 05, 2014 | 32.73 | 32.87 | 32.63 | 32.83 | 1,452,943 | +0.04(+0.11%) |
Jun 04, 2014 | 32.90 | 32.91 | 32.72 | 32.80 | 1,475,000 | -0.17(-0.51%) |
Jun 03, 2014 | 32.80 | 32.97 | 32.77 | 32.96 | 3,503,353 | +0.26(+0.80%) |