Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.62 | 31.75 | 31.75 | 31.75 | 142,512 | +0.21(+0.68%) |
Aug 28, 2014 | 31.50 | 31.57 | 31.41 | 31.54 | 73,953 | -0.04(-0.13%) |
Aug 27, 2014 | 31.60 | 31.70 | 31.48 | 31.58 | 33,278 | +0.01(+0.04%) |
Aug 26, 2014 | 31.46 | 31.68 | 31.37 | 31.56 | 61,901 | +0.18(+0.57%) |
Aug 25, 2014 | 31.27 | 31.42 | 31.26 | 31.38 | 120,961 | +0.27(+0.88%) |
Aug 22, 2014 | 31.27 | 31.27 | 31.00 | 31.11 | 95,595 | -0.21(-0.66%) |
Aug 21, 2014 | 31.25 | 31.35 | 31.22 | 31.32 | 125,551 | -0.01(-0.04%) |
Aug 20, 2014 | 31.22 | 31.29 | 31.12 | 31.33 | 59,700 | +0.02(+0.06%) |
Aug 19, 2014 | 31.08 | 31.31 | 31.07 | 31.31 | 228,512 | +0.25(+0.82%) |
Aug 18, 2014 | 31.05 | 31.06 | 30.93 | 31.06 | 50,804 | +0.16(+0.52%) |
Aug 15, 2014 | 30.85 | 30.93 | 30.64 | 30.90 | 106,360 | +0.21(+0.70%) |
Aug 14, 2014 | 30.80 | 30.86 | 30.66 | 30.68 | 64,828 | -0.11(-0.37%) |
Aug 13, 2014 | 30.85 | 30.90 | 30.70 | 30.80 | 82,365 | +0.05(+0.17%) |
Aug 12, 2014 | 30.86 | 30.86 | 30.62 | 30.74 | 112,242 | -0.19(-0.62%) |
Aug 11, 2014 | 30.98 | 31.08 | 30.89 | 30.94 | 57,675 | +0.10(+0.32%) |
Aug 08, 2014 | 30.60 | 30.83 | 30.50 | 30.84 | 66,319 | +0.37(+1.20%) |
Aug 07, 2014 | 30.88 | 30.88 | 30.37 | 30.47 | 257,846 | -0.27(-0.89%) |
Aug 06, 2014 | 30.54 | 30.96 | 30.54 | 30.74 | 115,170 | +0.04(+0.13%) |
Aug 05, 2014 | 31.09 | 31.14 | 30.58 | 30.70 | 159,117 | -0.54(-1.73%) |
Aug 04, 2014 | 30.89 | 31.29 | 30.76 | 31.24 | 169,829 | +0.45(+1.45%) |
Aug 01, 2014 | 30.88 | 31.04 | 30.63 | 30.80 | 979,773 | -0.19(-0.60%) |
Jul 31, 2014 | 31.48 | 31.48 | 30.98 | 30.98 | 599,155 | -0.63(-1.98%) |
Jul 30, 2014 | 31.90 | 31.97 | 31.43 | 31.61 | 94,847 | -0.28(-0.88%) |
Jul 29, 2014 | 32.03 | 32.07 | 31.88 | 31.89 | 45,924 | -0.18(-0.56%) |
Jul 28, 2014 | 32.10 | 32.16 | 31.86 | 32.07 | 60,687 | -0.03(-0.10%) |
Jul 25, 2014 | 32.28 | 32.28 | 32.06 | 32.10 | 144,996 | -0.27(-0.82%) |
Jul 24, 2014 | 32.33 | 32.42 | 32.26 | 32.37 | 223,805 | +0.07(+0.21%) |
Jul 23, 2014 | 32.22 | 32.31 | 32.13 | 32.30 | 64,191 | +0.15(+0.48%) |
Jul 22, 2014 | 32.04 | 32.21 | 32.04 | 32.15 | 46,091 | +0.29(+0.90%) |
Jul 21, 2014 | 31.70 | 31.90 | 31.66 | 31.86 | 331,651 | -0.04(-0.13%) |
Jul 18, 2014 | 31.83 | 31.95 | 31.71 | 31.90 | 88,096 | +0.17(+0.53%) |
Jul 17, 2014 | 32.14 | 32.18 | 31.68 | 31.74 | 138,128 | -0.45(-1.41%) |
Jul 16, 2014 | 31.91 | 32.23 | 31.86 | 32.19 | 182,927 | +0.39(+1.22%) |
Jul 15, 2014 | 31.96 | 31.96 | 31.63 | 31.80 | 886,014 | -0.17(-0.54%) |
Jul 14, 2014 | 31.88 | 31.99 | 31.86 | 31.98 | 267,079 | +0.24(+0.76%) |
Jul 11, 2014 | 31.90 | 31.90 | 31.65 | 31.74 | 95,982 | -0.15(-0.46%) |
Jul 10, 2014 | 31.86 | 31.97 | 31.75 | 31.88 | 183,518 | -0.32(-0.99%) |
Jul 09, 2014 | 32.10 | 32.23 | 32.01 | 32.20 | 107,404 | +0.17(+0.52%) |
Jul 08, 2014 | 32.03 | 32.10 | 31.92 | 32.04 | 156,016 | -0.13(-0.39%) |
Jul 07, 2014 | 32.28 | 32.28 | 32.10 | 32.16 | 122,809 | -0.29(-0.90%) |
Jul 03, 2014 | 32.37 | 32.46 | 32.46 | 32.46 | 42,003 | +0.07(+0.23%) |
Jul 02, 2014 | 32.46 | 32.51 | 32.30 | 32.38 | 649,375 | -0.03(-0.08%) |
Jul 01, 2014 | 32.46 | 32.51 | 32.36 | 32.41 | 296,345 | +0.07(+0.21%) |
Jun 30, 2014 | 32.25 | 32.34 | 32.12 | 32.34 | 181,417 | +0.05(+0.14%) |
Jun 27, 2014 | 32.26 | 32.37 | 32.17 | 32.30 | 68,326 | +0.01(+0.04%) |
Jun 26, 2014 | 32.25 | 32.31 | 32.00 | 32.28 | 86,318 | +0.05(+0.14%) |
Jun 25, 2014 | 32.08 | 32.25 | 31.96 | 32.24 | 376,231 | +0.07(+0.21%) |
Jun 24, 2014 | 32.72 | 32.72 | 32.11 | 32.17 | 294,071 | -0.54(-1.66%) |
Jun 23, 2014 | 32.67 | 32.74 | 32.61 | 32.71 | 453,179 | +0.12(+0.36%) |
Jun 20, 2014 | 32.42 | 32.60 | 32.42 | 32.59 | 126,232 | +0.22(+0.69%) |
Jun 19, 2014 | 32.24 | 32.37 | 32.20 | 32.37 | 320,067 | +0.18(+0.55%) |
Jun 18, 2014 | 31.99 | 32.21 | 31.88 | 32.19 | 354,616 | +0.30(+0.93%) |
Jun 17, 2014 | 31.84 | 31.91 | 31.73 | 31.90 | 202,675 | -0.11(-0.33%) |
Jun 16, 2014 | 31.88 | 32.03 | 31.84 | 32.00 | 163,660 | +0.13(+0.41%) |
Jun 13, 2014 | 31.65 | 31.88 | 31.57 | 31.87 | 495,343 | +0.42(+1.34%) |
Jun 12, 2014 | 31.45 | 31.59 | 31.40 | 31.45 | 426,478 | +0.20(+0.65%) |
Jun 11, 2014 | 31.09 | 31.29 | 31.09 | 31.24 | 115,797 | +0.03(+0.11%) |
Jun 10, 2014 | 31.18 | 31.24 | 31.12 | 31.21 | 310,964 | -0.01(-0.02%) |
Jun 06, 2014 | 30.96 | 31.22 | 30.96 | 31.22 | 143,403 | +0.30(+0.96%) |
Jun 05, 2014 | 30.79 | 30.96 | 30.73 | 30.92 | 1,409,187 | +0.20(+0.66%) |
Jun 04, 2014 | 30.80 | 30.80 | 30.69 | 30.72 | 133,695 | -0.14(-0.45%) |
Jun 03, 2014 | 30.66 | 30.91 | 30.66 | 30.86 | 420,484 | +0.09(+0.30%) |