Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.95 | 29.62 | 29.62 | 29.62 | 2,426,980 | +0.86(+2.98%) |
Aug 28, 2014 | 28.95 | 28.95 | 28.56 | 28.76 | 2,096,408 | -0.22(-0.77%) |
Aug 27, 2014 | 28.86 | 29.21 | 28.45 | 28.98 | 2,483,024 | +0.18(+0.63%) |
Aug 26, 2014 | 28.26 | 29.01 | 28.22 | 28.80 | 2,649,154 | +0.66(+2.36%) |
Aug 25, 2014 | 27.79 | 28.27 | 27.57 | 28.14 | 1,894,416 | +0.49(+1.78%) |
Aug 22, 2014 | 27.64 | 27.82 | 27.47 | 27.65 | 2,121,816 | -0.11(-0.39%) |
Aug 21, 2014 | 28.13 | 28.14 | 27.61 | 27.75 | 2,069,494 | -0.35(-1.24%) |
Aug 20, 2014 | 28.04 | 28.26 | 27.50 | 28.10 | 4,131,371 | +0.09(+0.31%) |
Aug 19, 2014 | 28.02 | 28.48 | 27.94 | 28.02 | 3,897,828 | -0.03(-0.09%) |
Aug 18, 2014 | 28.34 | 28.84 | 27.84 | 28.04 | 3,088,568 | -0.15(-0.55%) |
Aug 15, 2014 | 28.29 | 28.50 | 27.81 | 28.20 | 4,200,761 | +0.05(+0.18%) |
Aug 14, 2014 | 29.14 | 29.33 | 28.11 | 28.14 | 3,994,696 | -0.94(-3.24%) |
Aug 13, 2014 | 29.12 | 29.47 | 29.12 | 29.09 | 1,747,520 | +0.12(+0.41%) |
Aug 12, 2014 | 28.95 | 29.22 | 28.70 | 28.97 | 1,333,744 | -0.12(-0.41%) |
Aug 11, 2014 | 29.22 | 29.48 | 28.94 | 29.09 | 1,598,949 | +0.07(+0.24%) |
Aug 08, 2014 | 28.38 | 29.04 | 28.29 | 29.02 | 2,606,188 | +0.60(+2.11%) |
Aug 07, 2014 | 29.04 | 29.13 | 28.26 | 28.42 | 3,191,461 | -0.51(-1.75%) |
Aug 06, 2014 | 28.74 | 29.48 | 28.56 | 28.92 | 2,837,718 | +0.02(+0.06%) |
Aug 05, 2014 | 29.59 | 29.59 | 28.55 | 28.91 | 4,103,523 | -0.65(-2.20%) |
Aug 04, 2014 | 29.23 | 29.64 | 28.88 | 29.56 | 4,181,413 | +0.27(+0.94%) |
Aug 01, 2014 | 29.31 | 29.45 | 28.74 | 29.28 | 4,209,375 | -0.17(-0.58%) |
Jul 31, 2014 | 30.74 | 31.03 | 29.37 | 29.46 | 6,103,829 | -1.62(-5.22%) |
Jul 30, 2014 | 32.00 | 32.15 | 31.06 | 31.08 | 3,419,304 | -0.65(-2.05%) |
Jul 29, 2014 | 32.04 | 32.11 | 31.72 | 31.73 | 3,004,265 | -0.39(-1.20%) |
Jul 28, 2014 | 32.53 | 32.53 | 31.71 | 32.11 | 3,264,920 | -0.24(-0.74%) |
Jul 25, 2014 | 32.32 | 32.42 | 31.87 | 32.35 | 2,850,638 | +0.29(+0.91%) |
Jul 24, 2014 | 31.73 | 32.95 | 31.65 | 32.06 | 4,675,082 | +0.57(+1.82%) |
Jul 23, 2014 | 31.27 | 31.51 | 30.74 | 31.49 | 4,973,484 | +0.39(+1.27%) |
Jul 22, 2014 | 30.44 | 31.09 | 30.33 | 31.09 | 2,569,766 | +0.84(+2.78%) |
Jul 21, 2014 | 29.81 | 30.34 | 29.81 | 30.25 | 1,866,704 | +0.32(+1.06%) |
Jul 18, 2014 | 29.96 | 30.01 | 29.68 | 29.94 | 1,627,917 | +0.02(+0.06%) |
Jul 17, 2014 | 30.58 | 30.83 | 29.84 | 29.92 | 2,173,605 | -0.64(-2.10%) |
Jul 16, 2014 | 30.05 | 30.67 | 29.94 | 30.56 | 3,531,504 | +0.94(+3.18%) |
Jul 15, 2014 | 29.73 | 29.89 | 28.96 | 29.62 | 2,909,375 | -0.21(-0.72%) |
Jul 14, 2014 | 29.73 | 30.03 | 29.56 | 29.83 | 1,479,298 | +0.39(+1.31%) |
Jul 11, 2014 | 29.82 | 29.86 | 29.25 | 29.45 | 1,772,629 | -0.04(-0.15%) |
Jul 10, 2014 | 29.70 | 29.81 | 29.25 | 29.49 | 1,454,215 | -0.51(-1.69%) |
Jul 09, 2014 | 30.12 | 30.26 | 29.52 | 30.00 | 2,713,349 | -0.04(-0.14%) |
Jul 08, 2014 | 30.21 | 30.27 | 29.60 | 30.04 | 1,745,423 | -0.16(-0.54%) |
Jul 07, 2014 | 30.87 | 30.87 | 30.07 | 30.20 | 1,919,407 | -0.65(-2.11%) |
Jul 03, 2014 | 31.02 | 30.85 | 30.85 | 30.85 | 1,562,983 | +0.03(+0.11%) |
Jul 02, 2014 | 30.49 | 30.98 | 30.31 | 30.82 | 3,596,734 | +0.51(+1.70%) |
Jul 01, 2014 | 30.01 | 30.55 | 29.99 | 30.30 | 2,691,645 | +0.34(+1.14%) |
Jun 30, 2014 | 29.68 | 29.98 | 29.54 | 29.96 | 4,528,907 | +0.29(+0.98%) |
Jun 27, 2014 | 29.49 | 29.80 | 29.27 | 29.67 | 3,581,949 | +0.16(+0.55%) |
Jun 26, 2014 | 29.48 | 29.97 | 29.36 | 29.51 | 2,696,681 | +0.27(+0.94%) |
Jun 25, 2014 | 28.26 | 29.26 | 28.12 | 29.23 | 2,406,744 | +0.89(+3.15%) |
Jun 24, 2014 | 29.58 | 29.89 | 28.32 | 28.34 | 3,193,350 | -1.31(-4.42%) |
Jun 23, 2014 | 30.05 | 30.06 | 29.47 | 29.65 | 1,399,292 | -0.28(-0.95%) |
Jun 20, 2014 | 30.01 | 30.37 | 29.87 | 29.94 | 1,789,114 | +0.05(+0.17%) |
Jun 19, 2014 | 29.57 | 29.91 | 29.22 | 29.88 | 1,561,073 | +0.32(+1.07%) |
Jun 18, 2014 | 29.20 | 29.64 | 29.06 | 29.57 | 2,044,453 | +0.47(+1.62%) |
Jun 17, 2014 | 28.92 | 29.38 | 28.82 | 29.10 | 1,745,509 | +0.02(+0.06%) |
Jun 16, 2014 | 29.24 | 29.31 | 28.89 | 29.08 | 1,129,693 | -0.17(-0.59%) |
Jun 13, 2014 | 29.16 | 29.40 | 28.81 | 29.25 | 2,105,561 | +0.15(+0.53%) |
Jun 12, 2014 | 28.62 | 29.37 | 28.41 | 29.10 | 2,919,151 | +0.55(+1.92%) |
Jun 11, 2014 | 28.62 | 28.66 | 28.28 | 28.55 | 1,420,454 | -0.15(-0.54%) |
Jun 10, 2014 | 28.88 | 28.91 | 28.64 | 28.70 | 1,255,399 | +0.01(+0.03%) |
Jun 06, 2014 | 28.35 | 29.13 | 28.28 | 28.69 | 2,419,530 | +0.47(+1.67%) |
Jun 05, 2014 | 27.87 | 28.28 | 27.72 | 28.22 | 2,688,835 | +0.15(+0.52%) |
Jun 04, 2014 | 28.22 | 28.22 | 27.74 | 28.08 | 2,586,222 | -0.14(-0.48%) |
Jun 03, 2014 | 27.99 | 28.22 | 27.55 | 28.21 | 2,568,552 | +0.10(+0.36%) |