Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.94 | 29.61 | 29.61 | 29.61 | 2,427,615 | +0.86(+2.98%) |
Aug 28, 2014 | 28.94 | 28.94 | 28.56 | 28.75 | 2,096,957 | -0.22(-0.77%) |
Aug 27, 2014 | 28.85 | 29.20 | 28.45 | 28.98 | 2,483,673 | +0.18(+0.63%) |
Aug 26, 2014 | 28.25 | 29.01 | 28.21 | 28.80 | 2,649,847 | +0.66(+2.36%) |
Aug 25, 2014 | 27.79 | 28.26 | 27.56 | 28.13 | 1,894,911 | +0.49(+1.78%) |
Aug 22, 2014 | 27.63 | 27.81 | 27.46 | 27.64 | 2,122,371 | -0.11(-0.39%) |
Aug 21, 2014 | 28.12 | 28.14 | 27.61 | 27.75 | 2,070,035 | -0.35(-1.24%) |
Aug 20, 2014 | 28.03 | 28.25 | 27.49 | 28.09 | 4,132,453 | +0.09(+0.31%) |
Aug 19, 2014 | 28.02 | 28.47 | 27.94 | 28.01 | 3,898,848 | -0.03(-0.09%) |
Aug 18, 2014 | 28.33 | 28.83 | 27.83 | 28.03 | 3,089,376 | -0.15(-0.55%) |
Aug 15, 2014 | 28.28 | 28.49 | 27.80 | 28.19 | 4,201,860 | +0.05(+0.18%) |
Aug 14, 2014 | 29.13 | 29.32 | 28.10 | 28.14 | 3,995,741 | -0.94(-3.24%) |
Aug 13, 2014 | 29.11 | 29.47 | 29.11 | 29.08 | 1,747,977 | +0.12(+0.41%) |
Aug 12, 2014 | 28.94 | 29.22 | 28.69 | 28.96 | 1,334,093 | -0.12(-0.41%) |
Aug 11, 2014 | 29.22 | 29.47 | 28.93 | 29.08 | 1,599,368 | +0.07(+0.24%) |
Aug 08, 2014 | 28.37 | 29.04 | 28.28 | 29.01 | 2,606,870 | +0.60(+2.11%) |
Aug 07, 2014 | 29.03 | 29.12 | 28.25 | 28.41 | 3,192,296 | -0.51(-1.75%) |
Aug 06, 2014 | 28.73 | 29.47 | 28.56 | 28.92 | 2,838,461 | +0.02(+0.06%) |
Aug 05, 2014 | 29.59 | 29.59 | 28.54 | 28.90 | 4,104,597 | -0.65(-2.20%) |
Aug 04, 2014 | 29.23 | 29.63 | 28.87 | 29.55 | 4,182,507 | +0.27(+0.94%) |
Aug 01, 2014 | 29.30 | 29.44 | 28.73 | 29.28 | 4,210,477 | -0.17(-0.58%) |
Jul 31, 2014 | 30.73 | 31.02 | 29.36 | 29.45 | 6,105,427 | -1.62(-5.22%) |
Jul 30, 2014 | 31.99 | 32.14 | 31.05 | 31.07 | 3,420,199 | -0.65(-2.05%) |
Jul 29, 2014 | 32.03 | 32.11 | 31.71 | 31.72 | 3,005,051 | -0.39(-1.20%) |
Jul 28, 2014 | 32.52 | 32.52 | 31.70 | 32.11 | 3,265,775 | -0.24(-0.74%) |
Jul 25, 2014 | 32.31 | 32.41 | 31.86 | 32.35 | 2,851,384 | +0.29(+0.91%) |
Jul 24, 2014 | 31.72 | 32.95 | 31.64 | 32.05 | 4,676,305 | +0.57(+1.82%) |
Jul 23, 2014 | 31.27 | 31.50 | 30.73 | 31.48 | 4,974,786 | +0.39(+1.27%) |
Jul 22, 2014 | 30.43 | 31.09 | 30.32 | 31.09 | 2,570,439 | +0.84(+2.78%) |
Jul 21, 2014 | 29.80 | 30.33 | 29.80 | 30.25 | 1,867,193 | +0.32(+1.06%) |
Jul 18, 2014 | 29.95 | 30.01 | 29.67 | 29.93 | 1,628,343 | +0.02(+0.06%) |
Jul 17, 2014 | 30.57 | 30.82 | 29.83 | 29.91 | 2,174,173 | -0.64(-2.10%) |
Jul 16, 2014 | 30.04 | 30.66 | 29.93 | 30.55 | 3,532,428 | +0.94(+3.18%) |
Jul 15, 2014 | 29.72 | 29.89 | 28.96 | 29.61 | 2,910,137 | -0.21(-0.72%) |
Jul 14, 2014 | 29.72 | 30.02 | 29.55 | 29.83 | 1,479,686 | +0.39(+1.31%) |
Jul 11, 2014 | 29.82 | 29.85 | 29.24 | 29.44 | 1,773,093 | -0.04(-0.15%) |
Jul 10, 2014 | 29.70 | 29.80 | 29.24 | 29.48 | 1,454,595 | -0.51(-1.69%) |
Jul 09, 2014 | 30.12 | 30.25 | 29.51 | 29.99 | 2,714,059 | -0.04(-0.14%) |
Jul 08, 2014 | 30.20 | 30.26 | 29.59 | 30.03 | 1,745,880 | -0.16(-0.54%) |
Jul 07, 2014 | 30.86 | 30.86 | 30.07 | 30.19 | 1,919,910 | -0.65(-2.11%) |
Jul 03, 2014 | 31.01 | 30.85 | 30.85 | 30.85 | 1,563,392 | +0.03(+0.11%) |
Jul 02, 2014 | 30.48 | 30.97 | 30.31 | 30.81 | 3,597,675 | +0.51(+1.70%) |
Jul 01, 2014 | 30.01 | 30.55 | 29.98 | 30.30 | 2,692,349 | +0.34(+1.15%) |
Jun 30, 2014 | 29.67 | 29.97 | 29.53 | 29.95 | 4,530,092 | +0.29(+0.98%) |
Jun 27, 2014 | 29.48 | 29.79 | 29.26 | 29.66 | 3,582,887 | +0.16(+0.55%) |
Jun 26, 2014 | 29.47 | 29.96 | 29.35 | 29.50 | 2,697,387 | +0.27(+0.94%) |
Jun 25, 2014 | 28.26 | 29.25 | 28.11 | 29.23 | 2,407,374 | +0.89(+3.15%) |
Jun 24, 2014 | 29.57 | 29.88 | 28.31 | 28.33 | 3,194,186 | -1.31(-4.42%) |
Jun 23, 2014 | 30.04 | 30.05 | 29.47 | 29.65 | 1,399,658 | -0.28(-0.95%) |
Jun 20, 2014 | 30.01 | 30.37 | 29.87 | 29.93 | 1,789,582 | +0.05(+0.17%) |
Jun 19, 2014 | 29.56 | 29.90 | 29.22 | 29.88 | 1,561,482 | +0.32(+1.07%) |
Jun 18, 2014 | 29.19 | 29.63 | 29.05 | 29.56 | 2,044,988 | +0.47(+1.62%) |
Jun 17, 2014 | 28.92 | 29.37 | 28.81 | 29.09 | 1,745,966 | +0.02(+0.06%) |
Jun 16, 2014 | 29.23 | 29.30 | 28.88 | 29.07 | 1,129,989 | -0.17(-0.59%) |
Jun 13, 2014 | 29.16 | 29.39 | 28.81 | 29.24 | 2,106,112 | +0.15(+0.53%) |
Jun 12, 2014 | 28.61 | 29.36 | 28.40 | 29.09 | 2,919,915 | +0.55(+1.92%) |
Jun 11, 2014 | 28.62 | 28.65 | 28.27 | 28.54 | 1,420,825 | -0.15(-0.54%) |
Jun 10, 2014 | 28.87 | 28.90 | 28.63 | 28.69 | 1,255,727 | +0.01(+0.03%) |
Jun 06, 2014 | 28.34 | 29.12 | 28.28 | 28.69 | 2,420,163 | +0.47(+1.67%) |
Jun 05, 2014 | 27.86 | 28.28 | 27.72 | 28.22 | 2,689,539 | +0.15(+0.52%) |
Jun 04, 2014 | 28.22 | 28.22 | 27.73 | 28.07 | 2,586,899 | -0.14(-0.48%) |
Jun 03, 2014 | 27.98 | 28.22 | 27.54 | 28.21 | 2,569,225 | +0.10(+0.37%) |