Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.80 | 33.03 | 33.03 | 33.03 | 768,200 | +0.21(+0.64%) |
Aug 28, 2014 | 32.95 | 32.97 | 32.73 | 32.82 | 446,638 | -0.13(-0.39%) |
Aug 27, 2014 | 32.96 | 33.01 | 32.80 | 32.95 | 866,409 | +0.02(+0.06%) |
Aug 26, 2014 | 33.14 | 33.24 | 32.90 | 32.93 | 663,826 | -0.09(-0.27%) |
Aug 25, 2014 | 33.41 | 33.50 | 32.88 | 33.02 | 713,270 | -0.16(-0.48%) |
Aug 22, 2014 | 33.11 | 33.50 | 32.86 | 33.18 | 1,071,758 | +0.22(+0.67%) |
Aug 21, 2014 | 32.71 | 33.26 | 32.60 | 32.96 | 1,444,450 | +0.48(+1.48%) |
Aug 20, 2014 | 32.50 | 32.67 | 32.10 | 32.48 | 852,688 | -0.14(-0.43%) |
Aug 19, 2014 | 32.12 | 32.88 | 32.05 | 32.62 | 784,500 | +0.61(+1.91%) |
Aug 18, 2014 | 32.24 | 32.29 | 31.93 | 32.01 | 1,098,727 | -0.03(-0.09%) |
Aug 15, 2014 | 32.21 | 32.34 | 31.74 | 32.04 | 1,055,830 | +0.23(+0.72%) |
Aug 14, 2014 | 31.74 | 32.22 | 31.74 | 31.81 | 1,338,170 | -0.43(-1.33%) |
Aug 13, 2014 | 30.69 | 32.40 | 30.52 | 32.24 | 1,897,966 | +1.08(+3.47%) |
Aug 12, 2014 | 30.97 | 31.76 | 30.82 | 31.16 | 1,632,036 | +0.38(+1.23%) |
Aug 11, 2014 | 31.10 | 31.51 | 30.51 | 30.78 | 1,941,169 | -0.23(-0.74%) |
Aug 08, 2014 | 29.97 | 31.08 | 29.94 | 31.01 | 2,364,420 | +0.90(+2.99%) |
Aug 07, 2014 | 31.52 | 31.63 | 29.87 | 30.11 | 2,948,948 | -1.35(-4.29%) |
Aug 06, 2014 | 30.00 | 33.17 | 29.85 | 31.46 | 4,748,554 | -1.29(-3.94%) |
Aug 05, 2014 | 32.53 | 33.07 | 32.25 | 32.75 | 1,338,347 | +0.00(+0.00%) |
Aug 04, 2014 | 32.26 | 32.82 | 31.88 | 32.75 | 1,262,599 | +0.44(+1.36%) |
Aug 01, 2014 | 32.06 | 32.89 | 31.76 | 32.31 | 1,933,499 | +0.12(+0.37%) |
Jul 31, 2014 | 32.76 | 32.88 | 32.12 | 32.19 | 879,786 | -0.89(-2.69%) |
Jul 30, 2014 | 33.12 | 33.18 | 32.88 | 33.08 | 1,089,842 | -0.07(-0.21%) |
Jul 29, 2014 | 33.14 | 33.58 | 32.77 | 33.15 | 1,232,635 | -0.17(-0.51%) |
Jul 28, 2014 | 33.37 | 33.40 | 32.77 | 33.32 | 584,737 | +0.06(+0.18%) |
Jul 25, 2014 | 33.33 | 33.40 | 33.04 | 33.26 | 588,835 | -0.18(-0.54%) |
Jul 24, 2014 | 33.26 | 33.79 | 33.26 | 33.44 | 921,104 | +0.08(+0.24%) |
Jul 23, 2014 | 33.62 | 33.64 | 33.25 | 33.36 | 1,094,775 | -0.11(-0.33%) |
Jul 22, 2014 | 33.60 | 34.20 | 33.25 | 33.47 | 1,424,082 | -0.07(-0.21%) |
Jul 21, 2014 | 33.90 | 34.00 | 33.43 | 33.54 | 1,207,390 | -0.41(-1.21%) |
Jul 18, 2014 | 33.82 | 34.23 | 33.70 | 33.95 | 1,007,698 | +0.04(+0.12%) |
Jul 17, 2014 | 33.88 | 34.27 | 33.66 | 33.91 | 1,443,286 | -0.20(-0.59%) |
Jul 16, 2014 | 34.57 | 34.60 | 33.90 | 34.11 | 1,977,672 | -0.48(-1.39%) |
Jul 15, 2014 | 34.69 | 34.86 | 33.75 | 34.59 | 1,328,908 | -0.25(-0.72%) |
Jul 14, 2014 | 34.92 | 35.30 | 34.78 | 34.84 | 1,107,456 | +0.13(+0.37%) |
Jul 11, 2014 | 34.56 | 35.02 | 34.55 | 34.71 | 837,649 | +0.14(+0.40%) |
Jul 10, 2014 | 34.38 | 35.05 | 34.25 | 34.57 | 1,195,443 | -0.43(-1.23%) |
Jul 09, 2014 | 34.75 | 35.04 | 34.54 | 35.00 | 1,285,645 | +0.19(+0.55%) |
Jul 08, 2014 | 35.08 | 35.16 | 34.50 | 34.81 | 1,448,377 | -0.31(-0.88%) |
Jul 07, 2014 | 35.51 | 35.65 | 35.02 | 35.12 | 1,541,754 | -0.53(-1.49%) |
Jul 03, 2014 | 35.68 | 35.65 | 35.65 | 35.65 | 1,187,100 | -0.13(-0.36%) |
Jul 02, 2014 | 35.83 | 36.49 | 35.77 | 35.78 | 2,761,534 | -0.20(-0.56%) |
Jul 01, 2014 | 36.08 | 37.25 | 35.91 | 35.98 | 2,302,763 | -0.23(-0.64%) |
Jun 30, 2014 | 36.83 | 37.43 | 35.96 | 36.21 | 2,420,492 | -0.62(-1.68%) |
Jun 27, 2014 | 36.85 | 37.65 | 36.70 | 36.83 | 4,075,098 | -0.36(-0.97%) |
Jun 26, 2014 | 35.58 | 37.31 | 35.55 | 37.19 | 2,700,951 | +1.49(+4.17%) |
Jun 25, 2014 | 35.48 | 35.77 | 35.15 | 35.70 | 2,386,152 | +0.20(+0.56%) |
Jun 24, 2014 | 35.21 | 37.09 | 35.12 | 35.50 | 3,092,842 | -0.18(-0.50%) |
Jun 23, 2014 | 34.07 | 35.98 | 33.90 | 35.68 | 3,050,701 | +1.57(+4.60%) |
Jun 20, 2014 | 33.89 | 35.32 | 33.50 | 34.11 | 2,988,884 | +0.10(+0.29%) |
Jun 19, 2014 | 34.00 | 34.10 | 33.78 | 34.01 | 912,782 | -0.02(-0.06%) |
Jun 18, 2014 | 33.81 | 34.38 | 33.50 | 34.03 | 1,959,951 | +0.37(+1.10%) |
Jun 17, 2014 | 32.83 | 33.71 | 32.56 | 33.66 | 3,161,307 | +0.66(+2.00%) |
Jun 16, 2014 | 33.39 | 33.83 | 32.64 | 33.00 | 2,530,461 | -0.55(-1.64%) |
Jun 13, 2014 | 32.97 | 34.10 | 32.89 | 33.55 | 1,787,220 | +0.34(+1.02%) |
Jun 12, 2014 | 33.50 | 33.90 | 32.65 | 33.21 | 3,188,433 | -0.35(-1.04%) |
Jun 11, 2014 | 32.26 | 34.37 | 32.21 | 33.56 | 4,731,858 | +0.84(+2.57%) |
Jun 10, 2014 | 32.01 | 32.98 | 31.50 | 32.72 | 6,381,981 | -0.08(-0.24%) |
Jun 06, 2014 | 33.78 | 34.14 | 32.75 | 32.80 | 7,734,320 | -1.48(-4.32%) |
Jun 05, 2014 | 33.59 | 34.55 | 33.59 | 34.28 | 7,012,694 | -0.01(-0.03%) |
Jun 04, 2014 | 34.44 | 34.74 | 33.76 | 34.29 | 6,382,221 | -0.65(-1.86%) |
Jun 03, 2014 | 35.11 | 35.62 | 34.28 | 34.94 | 6,336,770 | -0.56(-1.58%) |