Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.28 | 29.30 | 29.30 | 29.30 | 1,457,866 | -0.03(-0.10%) |
Aug 28, 2014 | 29.32 | 29.40 | 29.27 | 29.33 | 886,158 | -0.30(-1.02%) |
Aug 27, 2014 | 29.77 | 29.80 | 29.56 | 29.64 | 782,919 | +0.11(+0.37%) |
Aug 26, 2014 | 29.53 | 29.70 | 29.51 | 29.53 | 1,020,341 | +0.28(+0.96%) |
Aug 25, 2014 | 29.17 | 29.35 | 29.09 | 29.25 | 1,113,587 | +0.38(+1.33%) |
Aug 22, 2014 | 29.04 | 29.12 | 28.76 | 28.86 | 7,486,547 | -0.24(-0.82%) |
Aug 21, 2014 | 28.99 | 29.15 | 28.99 | 29.10 | 7,241,381 | +0.28(+0.98%) |
Aug 20, 2014 | 28.65 | 28.86 | 28.61 | 28.82 | 1,210,329 | -0.01(-0.05%) |
Aug 19, 2014 | 28.79 | 28.84 | 28.74 | 28.83 | 2,076,947 | -0.01(-0.05%) |
Aug 18, 2014 | 28.81 | 28.85 | 28.74 | 28.85 | 1,745,128 | +0.20(+0.71%) |
Aug 15, 2014 | 28.94 | 29.00 | 28.32 | 28.65 | 5,438,981 | -0.02(-0.08%) |
Aug 14, 2014 | 28.68 | 28.69 | 28.56 | 28.67 | 924,112 | +0.03(+0.10%) |
Aug 13, 2014 | 28.63 | 28.72 | 28.52 | 28.64 | 1,561,847 | +0.15(+0.53%) |
Aug 12, 2014 | 28.43 | 28.65 | 28.39 | 28.49 | 1,289,638 | +0.20(+0.72%) |
Aug 11, 2014 | 28.32 | 28.42 | 28.23 | 28.28 | 3,237,679 | -0.17(-0.58%) |
Aug 08, 2014 | 28.21 | 28.42 | 28.07 | 28.45 | 4,186,236 | +0.68(+2.45%) |
Aug 07, 2014 | 28.26 | 28.37 | 27.67 | 27.77 | 2,206,068 | -0.60(-2.12%) |
Aug 06, 2014 | 28.29 | 28.52 | 28.29 | 28.37 | 1,556,118 | -0.10(-0.36%) |
Aug 05, 2014 | 28.93 | 28.93 | 28.36 | 28.47 | 2,000,346 | -0.95(-3.22%) |
Aug 04, 2014 | 29.38 | 29.48 | 29.18 | 29.42 | 1,555,132 | +0.15(+0.52%) |
Aug 01, 2014 | 29.42 | 29.57 | 29.17 | 29.27 | 2,043,473 | -0.32(-1.08%) |
Jul 31, 2014 | 29.86 | 29.91 | 29.57 | 29.59 | 1,652,859 | -0.98(-3.22%) |
Jul 30, 2014 | 30.52 | 30.73 | 30.38 | 30.57 | 759,068 | +0.30(+0.98%) |
Jul 29, 2014 | 30.52 | 30.53 | 30.27 | 30.27 | 1,118,432 | -0.15(-0.50%) |
Jul 28, 2014 | 30.32 | 30.49 | 30.21 | 30.42 | 643,321 | -0.08(-0.26%) |
Jul 25, 2014 | 30.49 | 30.58 | 30.33 | 30.50 | 1,155,732 | +0.12(+0.40%) |
Jul 24, 2014 | 30.34 | 30.45 | 30.30 | 30.38 | 1,022,937 | +0.58(+1.94%) |
Jul 23, 2014 | 29.97 | 29.97 | 29.79 | 29.80 | 1,080,361 | +0.06(+0.19%) |
Jul 22, 2014 | 29.79 | 29.87 | 29.72 | 29.74 | 1,309,354 | +0.20(+0.69%) |
Jul 21, 2014 | 29.43 | 29.61 | 29.37 | 29.54 | 1,997,516 | -0.11(-0.37%) |
Jul 18, 2014 | 29.48 | 29.74 | 29.35 | 29.65 | 3,368,328 | +0.26(+0.89%) |
Jul 17, 2014 | 29.80 | 29.95 | 29.38 | 29.39 | 1,364,560 | -0.60(-2.00%) |
Jul 16, 2014 | 30.04 | 30.09 | 29.94 | 29.99 | 1,244,460 | +0.27(+0.90%) |
Jul 15, 2014 | 29.85 | 29.87 | 29.50 | 29.72 | 1,155,695 | -0.22(-0.75%) |
Jul 14, 2014 | 29.98 | 30.07 | 29.92 | 29.95 | 792,004 | +0.09(+0.31%) |
Jul 11, 2014 | 29.78 | 29.87 | 29.61 | 29.85 | 838,286 | -0.04(-0.12%) |
Jul 10, 2014 | 29.51 | 29.92 | 29.43 | 29.89 | 3,608,297 | -0.59(-1.92%) |
Jul 09, 2014 | 30.27 | 30.52 | 30.24 | 30.47 | 840,718 | +0.28(+0.93%) |
Jul 08, 2014 | 30.33 | 30.33 | 30.07 | 30.19 | 1,629,281 | -0.59(-1.90%) |
Jul 07, 2014 | 30.76 | 30.81 | 30.66 | 30.78 | 1,215,853 | -0.54(-1.71%) |
Jul 03, 2014 | 31.26 | 31.31 | 31.31 | 31.31 | 345,557 | +0.14(+0.46%) |
Jul 02, 2014 | 30.98 | 31.17 | 30.95 | 31.17 | 3,145,825 | +0.02(+0.07%) |
Jul 01, 2014 | 31.03 | 31.23 | 30.98 | 31.15 | 1,902,479 | +0.18(+0.58%) |
Jun 30, 2014 | 30.77 | 31.00 | 30.76 | 30.97 | 2,169,004 | +0.01(+0.05%) |
Jun 27, 2014 | 30.87 | 31.00 | 30.76 | 30.95 | 533,221 | -0.12(-0.40%) |
Jun 26, 2014 | 31.04 | 31.08 | 30.63 | 31.08 | 724,331 | +0.06(+0.19%) |
Jun 25, 2014 | 30.75 | 31.03 | 30.66 | 31.02 | 747,798 | -0.08(-0.25%) |
Jun 24, 2014 | 31.32 | 31.37 | 31.06 | 31.10 | 695,063 | -0.29(-0.93%) |
Jun 23, 2014 | 31.31 | 31.42 | 31.21 | 31.39 | 725,875 | -0.01(-0.02%) |
Jun 20, 2014 | 31.40 | 31.40 | 31.32 | 31.39 | 580,870 | -0.15(-0.47%) |
Jun 19, 2014 | 31.70 | 31.72 | 31.52 | 31.54 | 757,531 | +0.01(+0.02%) |
Jun 18, 2014 | 31.10 | 31.54 | 31.05 | 31.54 | 3,581,815 | +0.56(+1.80%) |
Jun 17, 2014 | 30.85 | 31.00 | 30.83 | 30.98 | 685,014 | +0.01(+0.02%) |
Jun 16, 2014 | 30.82 | 31.00 | 30.81 | 30.97 | 731,482 | -0.07(-0.23%) |
Jun 13, 2014 | 31.15 | 31.18 | 30.91 | 31.05 | 550,513 | +0.04(+0.12%) |
Jun 12, 2014 | 31.10 | 31.12 | 30.93 | 31.01 | 1,040,488 | +0.04(+0.14%) |
Jun 11, 2014 | 31.10 | 31.11 | 30.92 | 30.97 | 796,665 | -0.42(-1.34%) |
Jun 10, 2014 | 31.30 | 31.39 | 31.17 | 31.39 | 2,627,925 | -0.06(-0.20%) |
Jun 06, 2014 | 31.30 | 31.46 | 31.23 | 31.45 | 3,217,859 | +0.53(+1.71%) |
Jun 05, 2014 | 30.73 | 30.93 | 30.51 | 30.92 | 4,123,079 | +0.60(+1.98%) |
Jun 04, 2014 | 30.21 | 30.35 | 30.13 | 30.32 | 946,708 | -0.02(-0.07%) |
Jun 03, 2014 | 30.36 | 30.45 | 30.30 | 30.35 | 922,347 | -0.15(-0.49%) |