Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.72 | 29.61 | 29.61 | 29.61 | 6,216,777 | -0.08(-0.28%) |
Aug 28, 2014 | 29.60 | 29.81 | 29.51 | 29.69 | 4,450,972 | +0.04(+0.14%) |
Aug 27, 2014 | 29.54 | 29.65 | 29.46 | 29.65 | 4,525,495 | +0.14(+0.47%) |
Aug 26, 2014 | 29.57 | 29.67 | 29.40 | 29.51 | 3,477,015 | -0.07(-0.22%) |
Aug 25, 2014 | 29.59 | 29.64 | 29.50 | 29.58 | 4,419,424 | +0.25(+0.84%) |
Aug 22, 2014 | 29.51 | 29.61 | 29.30 | 29.33 | 5,056,031 | -0.25(-0.86%) |
Aug 21, 2014 | 29.65 | 29.74 | 29.58 | 29.59 | 3,697,188 | -0.03(-0.11%) |
Aug 20, 2014 | 29.66 | 29.69 | 29.51 | 29.62 | 4,721,125 | +0.02(+0.08%) |
Aug 19, 2014 | 29.47 | 29.74 | 29.30 | 29.60 | 6,627,690 | +0.11(+0.36%) |
Aug 18, 2014 | 29.52 | 29.52 | 29.34 | 29.49 | 7,583,741 | +0.21(+0.73%) |
Aug 15, 2014 | 29.46 | 29.46 | 29.12 | 29.28 | 9,451,730 | +0.07(+0.22%) |
Aug 14, 2014 | 29.29 | 29.38 | 29.16 | 29.21 | 5,722,911 | -0.08(-0.28%) |
Aug 13, 2014 | 29.20 | 29.39 | 29.20 | 29.29 | 5,990,464 | +0.11(+0.36%) |
Aug 12, 2014 | 29.17 | 29.28 | 29.11 | 29.19 | 6,656,929 | -0.07(-0.25%) |
Aug 11, 2014 | 29.08 | 29.37 | 29.03 | 29.26 | 8,117,540 | +0.23(+0.79%) |
Aug 08, 2014 | 28.75 | 29.03 | 28.72 | 29.03 | 6,282,123 | +0.34(+1.17%) |
Aug 07, 2014 | 29.92 | 29.92 | 28.57 | 28.70 | 11,304,351 | -0.48(-1.64%) |
Aug 06, 2014 | 28.88 | 30.08 | 28.73 | 29.17 | 18,583,952 | -0.25(-0.85%) |
Aug 05, 2014 | 29.63 | 29.81 | 29.29 | 29.42 | 19,101,992 | -0.40(-1.34%) |
Aug 04, 2014 | 29.64 | 29.87 | 29.56 | 29.83 | 8,621,813 | +0.10(+0.33%) |
Aug 01, 2014 | 29.65 | 29.81 | 29.39 | 29.73 | 7,939,135 | +0.25(+0.86%) |
Jul 31, 2014 | 29.96 | 30.10 | 29.44 | 29.47 | 10,875,618 | -0.78(-2.57%) |
Jul 30, 2014 | 31.23 | 31.24 | 30.24 | 30.25 | 11,404,598 | -0.85(-2.74%) |
Jul 29, 2014 | 31.34 | 31.41 | 31.09 | 31.10 | 5,267,617 | -0.17(-0.55%) |
Jul 28, 2014 | 31.36 | 31.36 | 31.10 | 31.27 | 6,003,801 | +0.03(+0.10%) |
Jul 25, 2014 | 31.33 | 31.35 | 31.13 | 31.24 | 5,375,391 | -0.11(-0.34%) |
Jul 24, 2014 | 31.37 | 31.48 | 31.26 | 31.35 | 5,414,374 | +0.02(+0.05%) |
Jul 23, 2014 | 31.54 | 31.59 | 31.31 | 31.33 | 5,318,969 | -0.18(-0.57%) |
Jul 22, 2014 | 31.36 | 31.61 | 31.36 | 31.51 | 6,646,796 | +0.20(+0.63%) |
Jul 21, 2014 | 31.11 | 31.49 | 31.11 | 31.31 | 6,202,527 | -0.17(-0.55%) |
Jul 18, 2014 | 31.18 | 31.50 | 31.06 | 31.49 | 7,417,759 | +0.40(+1.29%) |
Jul 17, 2014 | 31.01 | 31.23 | 30.96 | 31.09 | 7,800,257 | -0.12(-0.39%) |
Jul 16, 2014 | 31.19 | 31.35 | 31.09 | 31.21 | 7,297,691 | +0.03(+0.10%) |
Jul 15, 2014 | 31.45 | 31.59 | 31.16 | 31.18 | 8,994,494 | -0.38(-1.19%) |
Jul 14, 2014 | 31.63 | 31.71 | 31.38 | 31.55 | 8,717,857 | +0.11(+0.36%) |
Jul 11, 2014 | 30.90 | 32.35 | 30.90 | 31.44 | 16,086,739 | +0.35(+1.13%) |
Jul 10, 2014 | 30.91 | 31.13 | 30.84 | 31.09 | 5,402,752 | -0.02(-0.05%) |
Jul 09, 2014 | 31.22 | 31.46 | 31.08 | 31.10 | 9,337,763 | -0.06(-0.18%) |
Jul 08, 2014 | 30.94 | 31.41 | 30.94 | 31.16 | 8,569,918 | +0.11(+0.34%) |
Jul 07, 2014 | 31.07 | 31.09 | 30.90 | 31.05 | 4,803,816 | -0.02(-0.05%) |
Jul 03, 2014 | 31.26 | 31.07 | 31.07 | 31.07 | 3,770,102 | +0.05(+0.16%) |
Jul 02, 2014 | 31.00 | 31.04 | 30.76 | 31.02 | 5,830,731 | +0.03(+0.11%) |
Jul 01, 2014 | 30.94 | 31.15 | 30.72 | 30.99 | 7,090,046 | +0.21(+0.69%) |
Jun 30, 2014 | 30.41 | 30.94 | 30.30 | 30.77 | 9,468,894 | +0.25(+0.83%) |
Jun 27, 2014 | 30.63 | 30.75 | 30.39 | 30.52 | 12,982,318 | -0.27(-0.88%) |
Jun 26, 2014 | 30.59 | 30.91 | 30.40 | 30.79 | 13,071,236 | +0.54(+1.79%) |
Jun 25, 2014 | 30.27 | 30.30 | 30.13 | 30.25 | 10,327,117 | -0.02(-0.08%) |
Jun 24, 2014 | 30.32 | 30.51 | 30.21 | 30.28 | 7,486,030 | -0.07(-0.24%) |
Jun 23, 2014 | 30.47 | 30.56 | 30.22 | 30.35 | 7,190,913 | -0.21(-0.69%) |
Jun 20, 2014 | 30.67 | 30.76 | 30.45 | 30.56 | 13,754,796 | -0.01(-0.03%) |
Jun 19, 2014 | 30.81 | 30.82 | 30.46 | 30.57 | 8,691,314 | -0.05(-0.16%) |
Jun 18, 2014 | 30.35 | 30.67 | 30.28 | 30.62 | 10,099,286 | +0.15(+0.51%) |
Jun 17, 2014 | 30.25 | 30.52 | 30.16 | 30.46 | 9,809,376 | +0.10(+0.32%) |
Jun 16, 2014 | 30.48 | 30.54 | 30.28 | 30.36 | 8,230,795 | -0.16(-0.53%) |
Jun 13, 2014 | 30.54 | 30.62 | 30.41 | 30.53 | 8,218,817 | +0.11(+0.38%) |
Jun 12, 2014 | 30.65 | 30.68 | 30.27 | 30.41 | 7,336,941 | -0.24(-0.77%) |
Jun 11, 2014 | 30.74 | 30.82 | 30.54 | 30.65 | 5,883,475 | -0.12(-0.40%) |
Jun 10, 2014 | 30.90 | 30.98 | 30.68 | 30.77 | 5,577,815 | -0.39(-1.26%) |
Jun 06, 2014 | 31.30 | 31.30 | 31.09 | 31.16 | 5,606,101 | +0.00(+0.00%) |
Jun 05, 2014 | 31.31 | 31.31 | 30.91 | 31.16 | 9,193,152 | +0.06(+0.18%) |
Jun 04, 2014 | 30.81 | 31.11 | 30.74 | 31.11 | 7,501,137 | +0.20(+0.63%) |
Jun 03, 2014 | 30.86 | 30.92 | 30.60 | 30.91 | 6,124,707 | +0.12(+0.40%) |