Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.68 | 32.13 | 32.13 | 32.13 | 3,449,952 | +0.52(+1.64%) |
Aug 28, 2014 | 31.78 | 31.86 | 31.58 | 31.61 | 2,411,968 | -0.52(-1.61%) |
Aug 27, 2014 | 32.16 | 32.33 | 32.01 | 32.13 | 3,682,602 | -0.11(-0.34%) |
Aug 26, 2014 | 32.10 | 32.28 | 31.98 | 32.24 | 2,732,322 | +0.18(+0.56%) |
Aug 25, 2014 | 32.23 | 32.27 | 31.96 | 32.06 | 2,512,723 | -0.09(-0.29%) |
Aug 22, 2014 | 32.02 | 32.23 | 31.97 | 32.15 | 2,177,868 | +0.12(+0.37%) |
Aug 21, 2014 | 32.16 | 32.26 | 31.99 | 32.04 | 2,414,101 | +0.03(+0.08%) |
Aug 20, 2014 | 31.86 | 32.04 | 31.79 | 32.01 | 1,586,832 | +0.16(+0.51%) |
Aug 19, 2014 | 32.09 | 32.09 | 31.81 | 31.85 | 2,770,701 | -0.05(-0.16%) |
Aug 18, 2014 | 31.87 | 31.97 | 31.79 | 31.90 | 1,802,521 | +0.44(+1.39%) |
Aug 15, 2014 | 31.76 | 31.89 | 31.27 | 31.46 | 2,201,436 | -0.13(-0.40%) |
Aug 14, 2014 | 31.40 | 31.59 | 31.22 | 31.59 | 3,013,357 | +0.40(+1.27%) |
Aug 13, 2014 | 31.28 | 31.30 | 31.13 | 31.19 | 2,230,142 | +0.06(+0.19%) |
Aug 12, 2014 | 31.30 | 31.44 | 31.07 | 31.13 | 2,971,661 | +0.08(+0.24%) |
Aug 11, 2014 | 31.07 | 31.21 | 30.96 | 31.06 | 3,763,846 | +0.35(+1.12%) |
Aug 08, 2014 | 30.70 | 30.86 | 30.59 | 30.71 | 3,467,888 | +0.11(+0.36%) |
Aug 07, 2014 | 31.46 | 31.47 | 30.58 | 30.60 | 5,181,812 | +0.07(+0.22%) |
Aug 06, 2014 | 30.21 | 30.78 | 30.13 | 30.54 | 4,606,916 | +0.21(+0.69%) |
Aug 05, 2014 | 30.47 | 30.48 | 30.08 | 30.32 | 5,779,805 | -0.27(-0.88%) |
Aug 04, 2014 | 30.51 | 30.69 | 30.29 | 30.59 | 3,872,071 | -0.11(-0.36%) |
Aug 01, 2014 | 30.45 | 30.91 | 30.42 | 30.70 | 5,176,769 | +0.19(+0.61%) |
Jul 31, 2014 | 30.62 | 30.99 | 30.48 | 30.52 | 5,541,631 | -0.29(-0.93%) |
Jul 30, 2014 | 30.93 | 31.00 | 30.60 | 30.80 | 4,043,706 | +0.19(+0.63%) |
Jul 29, 2014 | 30.85 | 30.93 | 30.56 | 30.61 | 3,914,124 | -0.14(-0.47%) |
Jul 28, 2014 | 30.61 | 30.92 | 30.56 | 30.75 | 6,765,023 | -0.15(-0.49%) |
Jul 25, 2014 | 31.03 | 31.09 | 30.85 | 30.91 | 3,040,435 | -0.45(-1.42%) |
Jul 24, 2014 | 31.18 | 31.61 | 31.18 | 31.35 | 5,680,038 | +0.60(+1.95%) |
Jul 23, 2014 | 30.65 | 30.86 | 30.50 | 30.75 | 3,209,289 | +0.12(+0.38%) |
Jul 22, 2014 | 30.73 | 30.75 | 30.52 | 30.64 | 3,007,019 | +0.09(+0.30%) |
Jul 21, 2014 | 30.54 | 30.64 | 30.23 | 30.54 | 3,559,843 | -0.23(-0.74%) |
Jul 18, 2014 | 30.50 | 30.91 | 30.48 | 30.77 | 3,256,980 | +0.40(+1.30%) |
Jul 17, 2014 | 30.75 | 30.80 | 30.30 | 30.37 | 3,279,118 | -0.58(-1.88%) |
Jul 16, 2014 | 31.12 | 31.18 | 30.86 | 30.96 | 3,741,715 | +0.11(+0.35%) |
Jul 15, 2014 | 31.06 | 31.15 | 30.82 | 30.85 | 3,845,138 | -0.24(-0.76%) |
Jul 14, 2014 | 31.09 | 31.15 | 30.93 | 31.08 | 3,607,524 | +0.08(+0.24%) |
Jul 11, 2014 | 30.63 | 31.12 | 30.58 | 31.01 | 5,487,893 | +0.31(+1.02%) |
Jul 10, 2014 | 30.44 | 30.88 | 30.44 | 30.70 | 5,106,225 | -0.45(-1.46%) |
Jul 09, 2014 | 31.07 | 31.20 | 30.93 | 31.15 | 5,559,318 | -0.12(-0.38%) |
Jul 08, 2014 | 31.60 | 31.67 | 31.18 | 31.27 | 4,560,921 | -0.45(-1.43%) |
Jul 07, 2014 | 31.85 | 31.89 | 31.62 | 31.72 | 2,768,060 | -0.19(-0.58%) |
Jul 03, 2014 | 31.72 | 31.91 | 31.91 | 31.91 | 3,403,847 | +0.26(+0.83%) |
Jul 02, 2014 | 31.71 | 31.85 | 31.58 | 31.65 | 3,538,004 | +0.03(+0.11%) |
Jul 01, 2014 | 31.82 | 31.87 | 31.59 | 31.61 | 4,581,796 | -0.11(-0.35%) |
Jun 30, 2014 | 31.99 | 32.05 | 31.56 | 31.72 | 4,194,481 | -0.24(-0.76%) |
Jun 27, 2014 | 31.91 | 32.10 | 31.79 | 31.97 | 3,821,163 | -0.04(-0.13%) |
Jun 26, 2014 | 32.01 | 32.20 | 31.85 | 32.01 | 4,645,653 | -0.03(-0.11%) |
Jun 25, 2014 | 31.95 | 32.19 | 31.82 | 32.04 | 7,169,534 | -0.17(-0.52%) |
Jun 24, 2014 | 32.54 | 33.08 | 32.15 | 32.21 | 11,224,999 | -0.99(-2.99%) |
Jun 23, 2014 | 32.86 | 33.38 | 32.79 | 33.21 | 5,848,260 | +0.25(+0.77%) |
Jun 20, 2014 | 32.74 | 33.22 | 32.70 | 32.95 | 5,690,754 | +0.25(+0.77%) |
Jun 19, 2014 | 32.38 | 32.75 | 32.37 | 32.70 | 3,379,904 | +0.16(+0.49%) |
Jun 18, 2014 | 32.30 | 32.61 | 32.18 | 32.54 | 3,944,567 | -0.08(-0.26%) |
Jun 17, 2014 | 32.09 | 32.62 | 32.02 | 32.62 | 3,095,430 | +0.25(+0.78%) |
Jun 16, 2014 | 32.46 | 32.63 | 32.27 | 32.37 | 3,115,689 | -0.42(-1.28%) |
Jun 13, 2014 | 32.76 | 32.96 | 32.54 | 32.79 | 2,861,996 | -0.13(-0.41%) |
Jun 12, 2014 | 33.70 | 33.75 | 32.85 | 32.93 | 3,924,519 | -0.90(-2.66%) |
Jun 11, 2014 | 33.81 | 33.92 | 33.70 | 33.83 | 4,391,597 | -0.03(-0.07%) |
Jun 10, 2014 | 33.91 | 33.97 | 33.42 | 33.85 | 4,021,287 | -0.06(-0.17%) |
Jun 06, 2014 | 34.17 | 34.19 | 33.81 | 33.91 | 5,597,141 | +0.05(+0.15%) |
Jun 05, 2014 | 33.80 | 33.86 | 33.66 | 33.86 | 3,179,322 | +0.08(+0.25%) |
Jun 04, 2014 | 33.77 | 33.91 | 33.66 | 33.78 | 4,533,135 | -0.06(-0.17%) |
Jun 03, 2014 | 33.60 | 33.84 | 33.57 | 33.84 | 4,622,714 | +0.12(+0.35%) |