Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.19 | 33.21 | 33.21 | 33.21 | 24,348 | +0.14(+0.41%) |
Aug 28, 2014 | 33.00 | 33.21 | 32.93 | 33.07 | 18,501 | -0.09(-0.28%) |
Aug 27, 2014 | 33.53 | 33.53 | 33.11 | 33.17 | 16,208 | -0.29(-0.86%) |
Aug 26, 2014 | 33.38 | 33.56 | 33.38 | 33.45 | 25,038 | +0.13(+0.38%) |
Aug 25, 2014 | 33.05 | 33.49 | 33.05 | 33.33 | 52,751 | +0.42(+1.29%) |
Aug 22, 2014 | 32.63 | 32.94 | 32.63 | 32.90 | 29,409 | +0.18(+0.54%) |
Aug 21, 2014 | 32.51 | 32.76 | 32.36 | 32.73 | 36,866 | +0.22(+0.68%) |
Aug 20, 2014 | 32.34 | 32.56 | 32.34 | 32.51 | 27,813 | +0.10(+0.31%) |
Aug 19, 2014 | 32.57 | 32.60 | 32.40 | 32.40 | 22,291 | -0.18(-0.55%) |
Aug 18, 2014 | 32.35 | 32.61 | 32.35 | 32.58 | 31,045 | +0.41(+1.29%) |
Aug 15, 2014 | 32.36 | 32.38 | 31.84 | 32.17 | 1,012,625 | -0.01(-0.03%) |
Aug 14, 2014 | 32.23 | 32.27 | 32.23 | 32.18 | 16,489 | +0.02(+0.05%) |
Aug 13, 2014 | 32.14 | 32.29 | 32.13 | 32.16 | 27,293 | +0.11(+0.34%) |
Aug 12, 2014 | 32.12 | 32.27 | 31.95 | 32.05 | 27,957 | -0.14(-0.42%) |
Aug 11, 2014 | 32.07 | 32.37 | 32.03 | 32.18 | 43,048 | +0.23(+0.72%) |
Aug 08, 2014 | 31.63 | 31.88 | 31.39 | 31.96 | 19,887 | +0.37(+1.18%) |
Aug 07, 2014 | 32.06 | 32.06 | 31.52 | 31.58 | 44,984 | -0.35(-1.09%) |
Aug 06, 2014 | 31.57 | 32.18 | 31.57 | 31.93 | 33,397 | +0.16(+0.51%) |
Aug 05, 2014 | 31.80 | 32.01 | 31.63 | 31.77 | 76,795 | -0.22(-0.69%) |
Aug 04, 2014 | 31.92 | 32.04 | 31.58 | 31.99 | 68,177 | +0.18(+0.56%) |
Aug 01, 2014 | 31.92 | 32.07 | 31.60 | 31.81 | 103,139 | -0.36(-1.13%) |
Jul 31, 2014 | 32.62 | 32.63 | 32.18 | 32.18 | 54,448 | -0.73(-2.21%) |
Jul 30, 2014 | 32.65 | 32.97 | 32.57 | 32.90 | 51,346 | +0.41(+1.25%) |
Jul 29, 2014 | 32.44 | 32.81 | 32.44 | 32.50 | 76,241 | +0.14(+0.42%) |
Jul 28, 2014 | 32.29 | 32.48 | 32.11 | 32.36 | 71,363 | +0.05(+0.16%) |
Jul 25, 2014 | 32.39 | 32.39 | 32.23 | 32.31 | 43,287 | -0.21(-0.65%) |
Jul 24, 2014 | 32.39 | 32.68 | 32.25 | 32.52 | 40,034 | +0.18(+0.55%) |
Jul 23, 2014 | 32.20 | 32.37 | 32.02 | 32.34 | 31,003 | +0.24(+0.74%) |
Jul 22, 2014 | 31.96 | 32.22 | 31.96 | 32.11 | 101,796 | +0.22(+0.69%) |
Jul 21, 2014 | 31.73 | 31.92 | 31.63 | 31.89 | 17,341 | +0.05(+0.16%) |
Jul 18, 2014 | 31.33 | 31.90 | 31.33 | 31.84 | 31,747 | +0.59(+1.90%) |
Jul 17, 2014 | 31.30 | 31.48 | 31.19 | 31.25 | 39,947 | -0.15(-0.49%) |
Jul 16, 2014 | 31.54 | 31.57 | 31.25 | 31.40 | 38,147 | -0.03(-0.11%) |
Jul 15, 2014 | 31.61 | 31.71 | 31.27 | 31.43 | 33,707 | -0.03(-0.08%) |
Jul 14, 2014 | 31.52 | 31.56 | 31.42 | 31.46 | 44,063 | +0.31(+1.01%) |
Jul 11, 2014 | 30.90 | 31.17 | 30.82 | 31.14 | 17,135 | +0.18(+0.57%) |
Jul 10, 2014 | 30.80 | 31.14 | 30.67 | 30.97 | 63,913 | -0.36(-1.16%) |
Jul 09, 2014 | 31.46 | 31.46 | 31.21 | 31.33 | 65,224 | -0.08(-0.24%) |
Jul 08, 2014 | 31.90 | 31.90 | 31.30 | 31.41 | 37,037 | -0.68(-2.12%) |
Jul 07, 2014 | 32.25 | 32.25 | 31.96 | 32.09 | 19,298 | -0.33(-1.01%) |
Jul 03, 2014 | 32.15 | 32.41 | 32.41 | 32.41 | 24,111 | +0.44(+1.38%) |
Jul 02, 2014 | 31.98 | 32.11 | 31.95 | 31.97 | 62,872 | -0.05(-0.16%) |
Jul 01, 2014 | 32.12 | 32.20 | 31.98 | 32.02 | 57,624 | +0.16(+0.50%) |
Jun 30, 2014 | 31.72 | 31.92 | 31.72 | 31.86 | 18,070 | +0.14(+0.43%) |
Jun 27, 2014 | 31.76 | 31.85 | 31.65 | 31.73 | 19,278 | +0.04(+0.13%) |
Jun 26, 2014 | 31.61 | 31.72 | 31.41 | 31.68 | 34,453 | -0.08(-0.27%) |
Jun 25, 2014 | 31.41 | 31.85 | 31.41 | 31.77 | 105,228 | +0.23(+0.72%) |
Jun 24, 2014 | 32.10 | 32.10 | 31.54 | 31.54 | 70,280 | -0.64(-1.98%) |
Jun 23, 2014 | 32.03 | 32.18 | 31.85 | 32.18 | 33,424 | +0.13(+0.39%) |
Jun 20, 2014 | 31.88 | 32.05 | 31.85 | 32.05 | 15,138 | +0.23(+0.72%) |
Jun 19, 2014 | 32.28 | 32.30 | 31.63 | 31.82 | 72,805 | -0.42(-1.31%) |
Jun 18, 2014 | 32.21 | 32.25 | 31.90 | 32.25 | 214,968 | +0.07(+0.21%) |
Jun 17, 2014 | 31.37 | 32.27 | 31.37 | 32.18 | 67,154 | +0.72(+2.28%) |
Jun 16, 2014 | 31.30 | 31.53 | 31.23 | 31.46 | 167,697 | +0.02(+0.05%) |
Jun 13, 2014 | 31.38 | 31.49 | 31.33 | 31.44 | 37,467 | +0.16(+0.51%) |
Jun 12, 2014 | 31.21 | 31.50 | 31.14 | 31.28 | 32,634 | +0.04(+0.14%) |
Jun 11, 2014 | 31.35 | 31.38 | 31.12 | 31.24 | 131,289 | -0.34(-1.07%) |
Jun 10, 2014 | 31.67 | 31.69 | 31.45 | 31.58 | 40,754 | +0.07(+0.21%) |
Jun 06, 2014 | 31.17 | 31.56 | 31.17 | 31.51 | 72,524 | +0.40(+1.30%) |
Jun 05, 2014 | 30.97 | 31.17 | 30.73 | 31.11 | 44,304 | +0.16(+0.52%) |
Jun 04, 2014 | 30.59 | 30.95 | 30.52 | 30.95 | 61,996 | +0.23(+0.74%) |
Jun 03, 2014 | 30.81 | 30.89 | 30.62 | 30.72 | 115,175 | -0.23(-0.74%) |