Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.49 | 30.51 | 30.51 | 30.51 | 3,518,201 | +0.13(+0.41%) |
Aug 28, 2014 | 30.18 | 30.45 | 30.01 | 30.39 | 3,507,233 | +0.07(+0.23%) |
Aug 27, 2014 | 30.10 | 30.35 | 30.10 | 30.32 | 4,281,291 | +0.21(+0.69%) |
Aug 26, 2014 | 29.79 | 30.15 | 29.74 | 30.11 | 4,227,585 | +0.38(+1.27%) |
Aug 25, 2014 | 29.78 | 29.89 | 29.66 | 29.73 | 2,508,350 | +0.06(+0.19%) |
Aug 22, 2014 | 29.94 | 29.98 | 29.63 | 29.67 | 3,510,533 | -0.31(-1.05%) |
Aug 21, 2014 | 29.63 | 30.05 | 29.63 | 29.99 | 3,493,891 | +0.35(+1.19%) |
Aug 20, 2014 | 29.80 | 29.94 | 29.56 | 29.64 | 5,158,590 | -0.32(-1.07%) |
Aug 19, 2014 | 30.00 | 30.44 | 29.93 | 29.96 | 3,882,308 | -0.04(-0.15%) |
Aug 18, 2014 | 30.05 | 30.08 | 29.82 | 30.00 | 5,449,250 | +0.20(+0.68%) |
Aug 15, 2014 | 30.11 | 30.21 | 29.67 | 29.80 | 5,194,512 | -0.32(-1.07%) |
Aug 14, 2014 | 29.70 | 30.27 | 29.70 | 30.12 | 4,634,350 | +0.52(+1.77%) |
Aug 13, 2014 | 29.95 | 30.01 | 29.45 | 29.60 | 5,596,420 | -0.30(-0.99%) |
Aug 12, 2014 | 29.87 | 30.02 | 29.70 | 29.89 | 3,380,807 | -0.18(-0.60%) |
Aug 11, 2014 | 30.06 | 30.17 | 29.88 | 30.07 | 3,848,160 | +0.04(+0.15%) |
Aug 08, 2014 | 29.72 | 29.92 | 29.56 | 30.03 | 3,871,272 | +0.41(+1.39%) |
Aug 07, 2014 | 29.86 | 30.07 | 29.57 | 29.62 | 4,048,540 | -0.24(-0.82%) |
Aug 06, 2014 | 29.76 | 30.02 | 29.64 | 29.86 | 3,385,367 | +0.11(+0.38%) |
Aug 05, 2014 | 29.71 | 29.82 | 29.55 | 29.75 | 5,374,842 | -0.18(-0.59%) |
Aug 04, 2014 | 29.89 | 30.01 | 29.61 | 29.92 | 4,032,218 | +0.25(+0.84%) |
Aug 01, 2014 | 29.68 | 29.89 | 29.56 | 29.67 | 5,106,022 | -0.03(-0.11%) |
Jul 31, 2014 | 30.03 | 30.04 | 29.58 | 29.71 | 6,331,050 | -0.45(-1.49%) |
Jul 30, 2014 | 30.38 | 30.66 | 30.05 | 30.16 | 7,690,036 | -0.40(-1.31%) |
Jul 29, 2014 | 31.31 | 31.31 | 30.55 | 30.56 | 9,779,531 | -0.69(-2.22%) |
Jul 28, 2014 | 31.11 | 31.28 | 30.92 | 31.25 | 8,205,516 | +0.03(+0.10%) |
Jul 25, 2014 | 31.43 | 31.61 | 31.07 | 31.22 | 8,040,943 | -0.46(-1.44%) |
Jul 24, 2014 | 30.12 | 32.51 | 30.11 | 31.68 | 30,820,794 | +1.66(+5.54%) |
Jul 23, 2014 | 29.49 | 30.08 | 29.48 | 30.01 | 8,217,136 | +0.55(+1.87%) |
Jul 22, 2014 | 30.29 | 30.37 | 29.43 | 29.46 | 19,833,170 | -0.78(-2.56%) |
Jul 21, 2014 | 30.44 | 30.61 | 30.16 | 30.24 | 10,653,647 | -0.84(-2.72%) |
Jul 18, 2014 | 31.03 | 31.36 | 30.96 | 31.08 | 5,326,760 | +0.17(+0.55%) |
Jul 17, 2014 | 31.04 | 31.11 | 30.84 | 30.91 | 8,658,255 | -0.41(-1.32%) |
Jul 16, 2014 | 31.26 | 31.36 | 30.84 | 31.33 | 7,138,081 | +0.21(+0.66%) |
Jul 15, 2014 | 31.31 | 31.58 | 31.11 | 31.12 | 3,748,106 | -0.19(-0.60%) |
Jul 14, 2014 | 31.07 | 31.55 | 31.04 | 31.31 | 4,908,950 | -0.01(-0.02%) |
Jul 11, 2014 | 31.17 | 31.43 | 31.10 | 31.31 | 3,676,831 | +0.18(+0.58%) |
Jul 10, 2014 | 30.84 | 31.18 | 30.76 | 31.13 | 5,515,282 | -0.03(-0.10%) |
Jul 09, 2014 | 30.77 | 31.25 | 30.73 | 31.16 | 6,920,882 | +0.49(+1.61%) |
Jul 08, 2014 | 30.93 | 30.99 | 30.61 | 30.67 | 3,928,741 | -0.26(-0.83%) |
Jul 07, 2014 | 31.23 | 31.30 | 30.73 | 30.93 | 5,627,801 | -0.38(-1.20%) |
Jul 03, 2014 | 31.15 | 31.30 | 31.30 | 31.30 | 2,604,307 | +0.26(+0.83%) |
Jul 02, 2014 | 31.51 | 31.88 | 31.02 | 31.04 | 8,493,657 | -0.29(-0.93%) |
Jul 01, 2014 | 31.36 | 31.50 | 31.19 | 31.34 | 9,105,644 | +0.21(+0.67%) |
Jun 30, 2014 | 30.87 | 31.24 | 30.53 | 31.13 | 12,161,441 | +0.88(+2.90%) |
Jun 27, 2014 | 29.97 | 30.31 | 29.96 | 30.25 | 10,993,843 | +0.18(+0.62%) |
Jun 26, 2014 | 30.04 | 30.15 | 29.92 | 30.07 | 3,339,092 | +0.03(+0.10%) |
Jun 25, 2014 | 29.92 | 30.21 | 29.88 | 30.04 | 2,816,829 | +0.09(+0.31%) |
Jun 24, 2014 | 29.97 | 30.22 | 29.78 | 29.94 | 3,955,372 | -0.03(-0.10%) |
Jun 23, 2014 | 30.24 | 30.29 | 29.95 | 29.97 | 6,518,579 | -0.24(-0.80%) |
Jun 20, 2014 | 30.17 | 30.40 | 30.10 | 30.21 | 4,862,182 | +0.10(+0.35%) |
Jun 19, 2014 | 30.07 | 30.20 | 30.02 | 30.11 | 2,731,012 | +0.01(+0.04%) |
Jun 18, 2014 | 29.92 | 30.15 | 29.78 | 30.10 | 3,175,039 | +0.10(+0.35%) |
Jun 17, 2014 | 29.76 | 30.03 | 29.55 | 29.99 | 3,793,621 | +0.09(+0.31%) |
Jun 16, 2014 | 29.62 | 29.98 | 29.61 | 29.90 | 3,790,664 | +0.25(+0.83%) |
Jun 13, 2014 | 29.60 | 29.68 | 29.48 | 29.65 | 2,856,603 | +0.01(+0.02%) |
Jun 12, 2014 | 29.62 | 29.81 | 29.55 | 29.65 | 3,506,722 | -0.04(-0.15%) |
Jun 11, 2014 | 29.60 | 29.80 | 29.60 | 29.69 | 2,939,659 | -0.20(-0.68%) |
Jun 10, 2014 | 29.65 | 29.90 | 29.65 | 29.89 | 4,375,683 | +0.36(+1.21%) |
Jun 06, 2014 | 29.60 | 29.71 | 29.46 | 29.54 | 2,968,564 | +0.02(+0.08%) |
Jun 05, 2014 | 29.28 | 29.60 | 29.12 | 29.51 | 3,079,328 | +0.29(+0.99%) |
Jun 04, 2014 | 29.33 | 29.67 | 29.10 | 29.22 | 4,937,675 | -0.22(-0.75%) |
Jun 03, 2014 | 28.98 | 29.47 | 28.91 | 29.44 | 3,669,520 | +0.37(+1.27%) |