Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.57 | 32.49 | 32.49 | 32.49 | 1,231,645 | +0.07(+0.20%) |
Aug 28, 2014 | 32.39 | 32.53 | 32.34 | 32.42 | 1,484,470 | -0.13(-0.41%) |
Aug 27, 2014 | 32.56 | 32.76 | 32.45 | 32.55 | 2,130,605 | +0.03(+0.10%) |
Aug 26, 2014 | 32.51 | 32.58 | 32.32 | 32.52 | 1,752,085 | +0.05(+0.15%) |
Aug 25, 2014 | 32.55 | 32.69 | 32.39 | 32.47 | 1,823,564 | -0.02(-0.08%) |
Aug 22, 2014 | 32.69 | 32.72 | 32.37 | 32.49 | 1,354,205 | -0.17(-0.53%) |
Aug 21, 2014 | 32.67 | 32.70 | 32.57 | 32.67 | 1,045,407 | +0.04(+0.13%) |
Aug 20, 2014 | 32.46 | 32.66 | 32.43 | 32.63 | 1,896,726 | +0.20(+0.61%) |
Aug 19, 2014 | 32.32 | 32.47 | 32.23 | 32.43 | 3,311,091 | +0.19(+0.59%) |
Aug 18, 2014 | 32.42 | 32.48 | 32.16 | 32.24 | 2,623,557 | -0.03(-0.10%) |
Aug 15, 2014 | 32.28 | 32.30 | 31.95 | 32.27 | 2,107,700 | +0.08(+0.26%) |
Aug 14, 2014 | 32.15 | 32.25 | 32.13 | 32.19 | 1,597,364 | +0.09(+0.28%) |
Aug 13, 2014 | 32.06 | 32.22 | 31.99 | 32.10 | 1,597,412 | +0.17(+0.54%) |
Aug 12, 2014 | 31.81 | 31.96 | 31.78 | 31.92 | 1,351,259 | +0.14(+0.44%) |
Aug 11, 2014 | 32.01 | 32.11 | 31.72 | 31.78 | 1,797,308 | -0.19(-0.59%) |
Aug 08, 2014 | 31.66 | 32.01 | 31.60 | 31.97 | 1,721,106 | +0.37(+1.18%) |
Aug 07, 2014 | 31.66 | 31.72 | 31.45 | 31.60 | 2,029,085 | +0.16(+0.50%) |
Aug 06, 2014 | 31.23 | 31.60 | 31.19 | 31.44 | 2,957,966 | +0.10(+0.32%) |
Aug 05, 2014 | 31.29 | 31.49 | 31.18 | 31.35 | 1,805,371 | +0.03(+0.11%) |
Aug 04, 2014 | 31.25 | 31.31 | 30.98 | 31.31 | 1,269,972 | +0.11(+0.34%) |
Aug 01, 2014 | 31.15 | 31.36 | 31.05 | 31.21 | 3,933,175 | -0.12(-0.40%) |
Jul 31, 2014 | 31.30 | 31.44 | 31.16 | 31.33 | 3,882,036 | -0.02(-0.05%) |
Jul 30, 2014 | 31.19 | 31.36 | 31.02 | 31.35 | 3,092,791 | +0.19(+0.61%) |
Jul 29, 2014 | 30.82 | 31.25 | 30.69 | 31.16 | 4,203,958 | +0.36(+1.18%) |
Jul 28, 2014 | 30.54 | 30.83 | 30.33 | 30.79 | 2,457,281 | -0.07(-0.24%) |
Jul 25, 2014 | 30.76 | 31.39 | 30.76 | 30.87 | 2,411,590 | +0.26(+0.86%) |
Jul 24, 2014 | 30.64 | 30.73 | 30.52 | 30.60 | 1,354,473 | +0.01(+0.03%) |
Jul 23, 2014 | 30.70 | 30.82 | 30.58 | 30.59 | 849,483 | -0.11(-0.35%) |
Jul 22, 2014 | 30.81 | 30.87 | 30.64 | 30.70 | 1,027,668 | -0.02(-0.05%) |
Jul 21, 2014 | 30.51 | 30.80 | 30.45 | 30.72 | 1,106,743 | +0.13(+0.43%) |
Jul 18, 2014 | 30.49 | 30.66 | 30.37 | 30.59 | 877,592 | +0.17(+0.54%) |
Jul 17, 2014 | 30.65 | 30.74 | 30.41 | 30.42 | 873,493 | -0.37(-1.21%) |
Jul 16, 2014 | 30.62 | 30.82 | 30.61 | 30.79 | 1,466,448 | +0.21(+0.68%) |
Jul 15, 2014 | 30.54 | 30.67 | 30.52 | 30.59 | 2,017,464 | +0.01(+0.03%) |
Jul 14, 2014 | 30.74 | 30.74 | 30.52 | 30.58 | 1,558,824 | +0.02(+0.05%) |
Jul 11, 2014 | 30.64 | 30.64 | 30.40 | 30.56 | 1,973,220 | -0.07(-0.22%) |
Jul 10, 2014 | 30.62 | 30.73 | 30.58 | 30.63 | 1,922,365 | -0.20(-0.64%) |
Jul 09, 2014 | 31.27 | 31.29 | 30.80 | 30.83 | 3,921,577 | -0.36(-1.14%) |
Jul 08, 2014 | 31.33 | 31.34 | 31.16 | 31.18 | 1,519,301 | -0.15(-0.47%) |
Jul 07, 2014 | 31.31 | 31.42 | 31.16 | 31.33 | 2,114,612 | +0.01(+0.03%) |
Jul 03, 2014 | 31.30 | 31.32 | 31.32 | 31.32 | 911,899 | +0.08(+0.26%) |
Jul 02, 2014 | 31.51 | 31.56 | 31.18 | 31.24 | 1,980,644 | -0.26(-0.84%) |
Jul 01, 2014 | 31.39 | 31.71 | 31.30 | 31.50 | 2,599,780 | +0.14(+0.45%) |
Jun 30, 2014 | 31.38 | 31.40 | 31.16 | 31.36 | 3,513,483 | -0.13(-0.42%) |
Jun 27, 2014 | 30.85 | 31.49 | 30.85 | 31.49 | 3,420,704 | +0.55(+1.76%) |
Jun 26, 2014 | 30.91 | 30.95 | 30.75 | 30.95 | 1,248,743 | +0.07(+0.21%) |
Jun 25, 2014 | 30.56 | 30.90 | 30.56 | 30.88 | 1,591,589 | +0.24(+0.78%) |
Jun 24, 2014 | 30.64 | 30.69 | 30.56 | 30.65 | 2,520,347 | -0.03(-0.11%) |
Jun 23, 2014 | 30.77 | 30.83 | 30.54 | 30.68 | 1,775,944 | -0.15(-0.48%) |
Jun 20, 2014 | 30.77 | 30.88 | 30.63 | 30.83 | 2,656,881 | +0.18(+0.59%) |
Jun 19, 2014 | 30.47 | 30.65 | 30.44 | 30.65 | 1,738,788 | +0.16(+0.54%) |
Jun 18, 2014 | 30.32 | 30.56 | 30.25 | 30.48 | 2,033,655 | +0.19(+0.62%) |
Jun 17, 2014 | 30.10 | 30.39 | 30.06 | 30.29 | 1,353,824 | +0.21(+0.71%) |
Jun 16, 2014 | 30.10 | 30.19 | 30.01 | 30.08 | 1,729,531 | -0.03(-0.11%) |
Jun 13, 2014 | 30.11 | 30.18 | 29.96 | 30.11 | 1,345,692 | +0.02(+0.08%) |
Jun 12, 2014 | 30.05 | 30.13 | 29.98 | 30.09 | 1,625,305 | +0.01(+0.03%) |
Jun 11, 2014 | 29.96 | 30.19 | 29.95 | 30.08 | 2,170,255 | +0.04(+0.14%) |
Jun 10, 2014 | 29.92 | 30.28 | 29.88 | 30.04 | 2,366,849 | +0.51(+1.72%) |
Jun 06, 2014 | 29.37 | 29.54 | 29.27 | 29.53 | 1,711,178 | +0.24(+0.81%) |
Jun 05, 2014 | 29.07 | 29.32 | 29.01 | 29.29 | 1,527,176 | +0.24(+0.82%) |
Jun 04, 2014 | 29.05 | 29.21 | 29.01 | 29.05 | 814,163 | -0.03(-0.11%) |
Jun 03, 2014 | 29.08 | 29.14 | 29.00 | 29.09 | 1,544,998 | +0.00(+0.00%) |