Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.95 | 30.99 | 30.99 | 30.99 | 463,104 | +0.11(+0.36%) |
Aug 28, 2014 | 30.89 | 30.94 | 30.67 | 30.88 | 577,382 | -0.16(-0.50%) |
Aug 27, 2014 | 30.86 | 31.04 | 30.86 | 31.04 | 462,082 | +0.21(+0.67%) |
Aug 26, 2014 | 30.71 | 30.99 | 30.63 | 30.83 | 543,127 | +0.11(+0.36%) |
Aug 25, 2014 | 30.92 | 31.05 | 30.58 | 30.72 | 597,869 | -0.14(-0.45%) |
Aug 22, 2014 | 31.13 | 31.13 | 30.80 | 30.86 | 1,456,888 | -0.29(-0.94%) |
Aug 21, 2014 | 30.80 | 31.29 | 30.61 | 31.15 | 1,020,661 | +0.36(+1.17%) |
Aug 20, 2014 | 30.97 | 31.09 | 30.43 | 30.79 | 1,397,673 | -0.28(-0.91%) |
Aug 19, 2014 | 30.59 | 31.60 | 30.57 | 31.07 | 2,677,909 | +0.80(+2.64%) |
Aug 18, 2014 | 29.93 | 30.37 | 29.93 | 30.27 | 1,229,605 | +0.36(+1.21%) |
Aug 15, 2014 | 30.10 | 30.25 | 29.61 | 29.91 | 1,075,712 | -0.08(-0.26%) |
Aug 14, 2014 | 29.57 | 30.13 | 29.57 | 29.99 | 1,102,058 | +0.49(+1.66%) |
Aug 13, 2014 | 29.55 | 29.62 | 29.34 | 29.50 | 1,158,815 | +0.03(+0.12%) |
Aug 12, 2014 | 29.49 | 29.62 | 29.33 | 29.46 | 665,346 | -0.13(-0.44%) |
Aug 11, 2014 | 29.71 | 29.98 | 29.56 | 29.59 | 727,393 | -0.04(-0.15%) |
Aug 08, 2014 | 29.26 | 29.89 | 29.26 | 29.63 | 1,616,421 | +0.49(+1.68%) |
Aug 07, 2014 | 29.50 | 29.62 | 29.02 | 29.14 | 1,216,926 | -0.32(-1.08%) |
Aug 06, 2014 | 29.27 | 29.63 | 29.22 | 29.46 | 1,162,743 | +0.11(+0.38%) |
Aug 05, 2014 | 29.19 | 29.71 | 29.11 | 29.35 | 1,789,034 | +0.08(+0.26%) |
Aug 04, 2014 | 29.53 | 29.68 | 29.02 | 29.27 | 1,539,988 | -0.22(-0.76%) |
Aug 01, 2014 | 29.39 | 29.71 | 29.25 | 29.50 | 2,419,071 | +0.18(+0.62%) |
Jul 31, 2014 | 29.61 | 29.80 | 29.23 | 29.31 | 2,133,265 | -0.47(-1.59%) |
Jul 30, 2014 | 30.31 | 30.43 | 29.68 | 29.79 | 1,840,431 | -0.35(-1.17%) |
Jul 29, 2014 | 30.45 | 30.61 | 30.11 | 30.14 | 1,413,309 | -0.25(-0.82%) |
Jul 28, 2014 | 30.55 | 30.55 | 30.15 | 30.39 | 1,967,135 | -0.19(-0.62%) |
Jul 25, 2014 | 30.38 | 30.80 | 30.21 | 30.58 | 1,717,117 | +0.20(+0.65%) |
Jul 24, 2014 | 30.99 | 31.03 | 30.34 | 30.38 | 5,317,259 | -0.94(-3.00%) |
Jul 23, 2014 | 31.56 | 32.46 | 31.29 | 31.32 | 3,750,093 | -0.50(-1.57%) |
Jul 22, 2014 | 32.09 | 32.23 | 31.82 | 31.82 | 2,861,732 | -0.03(-0.08%) |
Jul 21, 2014 | 31.54 | 32.10 | 31.48 | 31.85 | 2,332,805 | +0.17(+0.54%) |
Jul 18, 2014 | 31.62 | 31.79 | 31.60 | 31.67 | 2,044,106 | +0.16(+0.52%) |
Jul 17, 2014 | 31.55 | 31.75 | 31.34 | 31.51 | 1,849,233 | -0.35(-1.11%) |
Jul 16, 2014 | 31.97 | 32.10 | 31.76 | 31.86 | 1,995,359 | +0.05(+0.16%) |
Jul 15, 2014 | 31.94 | 32.13 | 31.76 | 31.81 | 1,267,498 | -0.10(-0.32%) |
Jul 14, 2014 | 32.23 | 32.29 | 31.91 | 31.91 | 1,549,702 | -0.24(-0.75%) |
Jul 11, 2014 | 32.01 | 32.17 | 31.72 | 32.16 | 978,045 | +0.07(+0.21%) |
Jul 10, 2014 | 31.97 | 32.27 | 31.58 | 32.09 | 2,070,537 | -0.33(-1.01%) |
Jul 09, 2014 | 32.71 | 32.90 | 32.36 | 32.41 | 1,323,522 | -0.24(-0.73%) |
Jul 08, 2014 | 33.20 | 33.04 | 32.53 | 32.65 | 1,843,657 | -0.55(-1.65%) |
Jul 07, 2014 | 33.72 | 33.72 | 33.09 | 33.20 | 1,091,859 | -0.57(-1.70%) |
Jul 03, 2014 | 33.56 | 33.78 | 33.78 | 33.78 | 829,128 | +0.37(+1.10%) |
Jul 02, 2014 | 33.64 | 33.70 | 33.28 | 33.41 | 1,881,644 | -0.05(-0.15%) |
Jul 01, 2014 | 33.28 | 33.65 | 33.17 | 33.46 | 1,982,796 | +0.30(+0.91%) |
Jun 30, 2014 | 33.27 | 33.65 | 33.10 | 33.16 | 1,715,914 | -0.21(-0.64%) |
Jun 27, 2014 | 33.25 | 33.58 | 33.10 | 33.37 | 1,859,078 | +0.02(+0.05%) |
Jun 26, 2014 | 33.53 | 33.58 | 33.24 | 33.36 | 2,140,941 | -0.19(-0.56%) |
Jun 25, 2014 | 33.56 | 33.85 | 33.37 | 33.55 | 2,007,180 | -0.21(-0.61%) |
Jun 24, 2014 | 33.54 | 33.97 | 33.37 | 33.75 | 3,797,079 | +0.15(+0.43%) |
Jun 23, 2014 | 32.71 | 33.79 | 32.66 | 33.61 | 4,345,814 | +0.33(+1.00%) |
Jun 20, 2014 | 33.40 | 34.07 | 33.13 | 33.27 | 7,956,846 | -2.13(-6.03%) |
Jun 19, 2014 | 35.15 | 35.51 | 35.15 | 35.41 | 1,512,673 | +0.33(+0.95%) |
Jun 18, 2014 | 35.16 | 35.23 | 34.63 | 35.07 | 3,164,434 | -0.09(-0.24%) |
Jun 17, 2014 | 35.51 | 35.84 | 34.96 | 35.16 | 2,968,610 | -0.57(-1.58%) |
Jun 16, 2014 | 35.65 | 35.77 | 35.29 | 35.72 | 3,648,691 | +0.00(+0.00%) |
Jun 13, 2014 | 35.97 | 36.09 | 35.67 | 35.72 | 1,048,331 | -0.14(-0.38%) |
Jun 12, 2014 | 36.01 | 36.18 | 35.71 | 35.86 | 1,324,419 | -0.02(-0.05%) |
Jun 11, 2014 | 36.58 | 36.58 | 35.68 | 35.88 | 2,255,297 | -0.90(-2.45%) |
Jun 10, 2014 | 36.67 | 36.93 | 36.59 | 36.78 | 700,775 | +0.32(+0.87%) |
Jun 06, 2014 | 35.65 | 36.51 | 35.47 | 36.46 | 1,034,503 | +1.02(+2.88%) |
Jun 05, 2014 | 35.24 | 35.69 | 35.13 | 35.44 | 997,700 | +0.28(+0.80%) |
Jun 04, 2014 | 35.24 | 35.35 | 35.05 | 35.16 | 1,456,179 | -0.24(-0.68%) |
Jun 03, 2014 | 35.45 | 35.63 | 35.34 | 35.40 | 1,206,998 | -0.21(-0.60%) |