Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.17 | 30.92 | 30.92 | 30.92 | 2,305,208 | -0.10(-0.31%) |
Aug 28, 2014 | 30.89 | 31.19 | 30.89 | 31.02 | 1,349,108 | -0.13(-0.43%) |
Aug 27, 2014 | 31.14 | 31.17 | 31.02 | 31.15 | 1,556,294 | -0.01(-0.05%) |
Aug 26, 2014 | 31.16 | 31.31 | 31.12 | 31.17 | 901,849 | +0.05(+0.17%) |
Aug 25, 2014 | 31.29 | 31.34 | 31.10 | 31.11 | 1,185,890 | -0.01(-0.05%) |
Aug 22, 2014 | 31.31 | 31.31 | 31.07 | 31.13 | 1,190,053 | -0.12(-0.38%) |
Aug 21, 2014 | 31.03 | 31.27 | 30.96 | 31.25 | 1,362,171 | +0.18(+0.57%) |
Aug 20, 2014 | 31.21 | 31.31 | 30.97 | 31.07 | 2,014,088 | -0.24(-0.76%) |
Aug 19, 2014 | 31.26 | 31.31 | 31.14 | 31.31 | 1,223,017 | +0.06(+0.19%) |
Aug 18, 2014 | 31.15 | 31.29 | 31.03 | 31.25 | 2,336,577 | +0.40(+1.30%) |
Aug 15, 2014 | 31.14 | 31.18 | 30.64 | 30.85 | 2,689,008 | -0.11(-0.37%) |
Aug 14, 2014 | 30.54 | 31.00 | 30.54 | 30.96 | 1,285,016 | +0.10(+0.32%) |
Aug 13, 2014 | 30.94 | 31.08 | 30.75 | 30.86 | 2,596,101 | +0.12(+0.39%) |
Aug 12, 2014 | 30.88 | 30.92 | 30.63 | 30.74 | 2,021,049 | -0.13(-0.43%) |
Aug 11, 2014 | 30.82 | 30.99 | 30.77 | 30.88 | 1,933,432 | +0.19(+0.60%) |
Aug 08, 2014 | 30.17 | 30.71 | 30.07 | 30.69 | 2,834,110 | +0.66(+2.20%) |
Aug 07, 2014 | 30.24 | 30.36 | 29.90 | 30.03 | 2,423,465 | -0.16(-0.54%) |
Aug 06, 2014 | 29.99 | 30.25 | 29.85 | 30.19 | 2,176,289 | +0.11(+0.37%) |
Aug 05, 2014 | 29.97 | 30.32 | 29.97 | 30.08 | 3,467,134 | -0.25(-0.83%) |
Aug 04, 2014 | 30.42 | 30.54 | 29.77 | 30.33 | 5,822,722 | -0.12(-0.39%) |
Aug 01, 2014 | 30.42 | 30.59 | 30.35 | 30.45 | 3,414,377 | +0.01(+0.02%) |
Jul 31, 2014 | 30.70 | 30.79 | 30.42 | 30.45 | 2,759,909 | -0.35(-1.13%) |
Jul 30, 2014 | 30.84 | 30.98 | 30.63 | 30.80 | 2,251,566 | -0.01(-0.02%) |
Jul 29, 2014 | 31.10 | 31.20 | 30.80 | 30.80 | 2,194,352 | -0.26(-0.85%) |
Jul 28, 2014 | 31.25 | 31.25 | 30.86 | 31.07 | 1,650,747 | -0.11(-0.35%) |
Jul 25, 2014 | 31.24 | 31.37 | 30.95 | 31.18 | 2,030,663 | -0.13(-0.42%) |
Jul 24, 2014 | 31.02 | 31.38 | 30.97 | 31.31 | 2,205,653 | +0.37(+1.19%) |
Jul 23, 2014 | 31.02 | 31.11 | 30.93 | 30.94 | 1,463,704 | -0.10(-0.31%) |
Jul 22, 2014 | 31.07 | 31.22 | 30.96 | 31.04 | 1,414,016 | +0.12(+0.40%) |
Jul 21, 2014 | 30.98 | 31.05 | 30.68 | 30.91 | 1,754,136 | -0.07(-0.21%) |
Jul 18, 2014 | 30.71 | 30.99 | 30.58 | 30.98 | 2,229,430 | +0.36(+1.18%) |
Jul 17, 2014 | 30.97 | 31.05 | 30.56 | 30.62 | 2,276,994 | -0.41(-1.33%) |
Jul 16, 2014 | 31.24 | 31.33 | 31.01 | 31.03 | 1,715,214 | -0.12(-0.38%) |
Jul 15, 2014 | 31.12 | 31.19 | 30.88 | 31.15 | 2,889,062 | +0.13(+0.43%) |
Jul 14, 2014 | 31.05 | 31.13 | 30.93 | 31.02 | 1,830,284 | +0.18(+0.57%) |
Jul 11, 2014 | 30.89 | 30.93 | 30.70 | 30.84 | 1,941,740 | +0.00(+0.01%) |
Jul 10, 2014 | 30.78 | 30.99 | 30.52 | 30.84 | 2,686,031 | +0.16(+0.52%) |
Jul 09, 2014 | 31.00 | 31.09 | 30.60 | 30.68 | 3,345,984 | -0.12(-0.38%) |
Jul 08, 2014 | 30.60 | 31.07 | 30.46 | 30.80 | 5,264,439 | +0.32(+1.04%) |
Jul 07, 2014 | 30.57 | 30.57 | 30.28 | 30.48 | 2,023,278 | -0.09(-0.29%) |
Jul 03, 2014 | 30.32 | 30.57 | 30.57 | 30.57 | 3,074,757 | +0.29(+0.97%) |
Jul 02, 2014 | 30.34 | 30.74 | 29.91 | 30.27 | 6,009,963 | -0.72(-2.33%) |
Jul 01, 2014 | 29.94 | 31.27 | 29.86 | 30.99 | 5,931,554 | +0.42(+1.37%) |
Jun 30, 2014 | 30.02 | 30.69 | 30.02 | 30.57 | 3,062,799 | +0.26(+0.85%) |
Jun 27, 2014 | 30.33 | 30.54 | 30.18 | 30.32 | 2,862,289 | -0.03(-0.11%) |
Jun 26, 2014 | 30.41 | 30.48 | 30.15 | 30.35 | 2,595,584 | -0.10(-0.33%) |
Jun 25, 2014 | 30.36 | 30.60 | 30.30 | 30.45 | 2,156,284 | -0.04(-0.14%) |
Jun 24, 2014 | 30.54 | 30.89 | 30.43 | 30.49 | 2,648,290 | -0.10(-0.31%) |
Jun 23, 2014 | 30.63 | 30.65 | 30.38 | 30.59 | 1,608,327 | -0.04(-0.14%) |
Jun 20, 2014 | 30.48 | 30.75 | 30.35 | 30.63 | 3,883,734 | +0.31(+1.02%) |
Jun 19, 2014 | 30.60 | 30.60 | 30.19 | 30.32 | 1,829,816 | -0.14(-0.46%) |
Jun 18, 2014 | 30.26 | 30.49 | 30.10 | 30.46 | 1,565,982 | +0.15(+0.49%) |
Jun 17, 2014 | 30.16 | 30.46 | 30.04 | 30.32 | 2,506,904 | +0.12(+0.39%) |
Jun 16, 2014 | 30.13 | 30.41 | 30.04 | 30.20 | 1,534,025 | -0.04(-0.12%) |
Jun 13, 2014 | 30.11 | 30.29 | 30.08 | 30.24 | 1,668,504 | +0.21(+0.69%) |
Jun 12, 2014 | 29.99 | 30.18 | 29.90 | 30.03 | 1,658,621 | -0.11(-0.37%) |
Jun 11, 2014 | 30.21 | 30.21 | 29.99 | 30.14 | 1,635,516 | -0.12(-0.39%) |
Jun 10, 2014 | 30.38 | 30.44 | 30.22 | 30.26 | 1,394,452 | -0.05(-0.17%) |
Jun 06, 2014 | 30.30 | 30.60 | 30.18 | 30.31 | 2,618,532 | +0.07(+0.22%) |
Jun 05, 2014 | 30.02 | 30.24 | 29.70 | 30.24 | 2,823,017 | +0.21(+0.69%) |
Jun 04, 2014 | 29.70 | 30.04 | 29.58 | 30.04 | 2,678,243 | +0.28(+0.94%) |
Jun 03, 2014 | 29.90 | 29.99 | 29.58 | 29.76 | 3,282,359 | -0.32(-1.05%) |