Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.93 | 30.68 | 30.68 | 30.68 | 2,323,520 | -0.10(-0.31%) |
Aug 28, 2014 | 30.65 | 30.94 | 30.65 | 30.77 | 1,359,825 | -0.13(-0.43%) |
Aug 27, 2014 | 30.90 | 30.92 | 30.77 | 30.91 | 1,568,657 | -0.01(-0.05%) |
Aug 26, 2014 | 30.91 | 31.07 | 30.88 | 30.92 | 909,013 | +0.05(+0.17%) |
Aug 25, 2014 | 31.05 | 31.10 | 30.85 | 30.87 | 1,195,311 | -0.01(-0.05%) |
Aug 22, 2014 | 31.07 | 31.07 | 30.82 | 30.88 | 1,199,507 | -0.12(-0.38%) |
Aug 21, 2014 | 30.78 | 31.02 | 30.71 | 31.00 | 1,372,992 | +0.18(+0.57%) |
Aug 20, 2014 | 30.96 | 31.06 | 30.73 | 30.82 | 2,030,088 | -0.24(-0.76%) |
Aug 19, 2014 | 31.02 | 31.07 | 30.89 | 31.06 | 1,232,732 | +0.06(+0.19%) |
Aug 18, 2014 | 30.91 | 31.05 | 30.79 | 31.00 | 2,355,139 | +0.40(+1.30%) |
Aug 15, 2014 | 30.90 | 30.94 | 30.40 | 30.60 | 2,710,370 | -0.11(-0.37%) |
Aug 14, 2014 | 30.29 | 30.75 | 30.29 | 30.72 | 1,295,225 | +0.10(+0.32%) |
Aug 13, 2014 | 30.69 | 30.83 | 30.51 | 30.62 | 2,616,725 | +0.12(+0.39%) |
Aug 12, 2014 | 30.63 | 30.68 | 30.39 | 30.50 | 2,037,104 | -0.13(-0.43%) |
Aug 11, 2014 | 30.57 | 30.74 | 30.53 | 30.63 | 1,948,792 | +0.18(+0.60%) |
Aug 08, 2014 | 29.93 | 30.47 | 29.84 | 30.45 | 2,856,624 | +0.66(+2.20%) |
Aug 07, 2014 | 30.00 | 30.12 | 29.66 | 29.79 | 2,442,717 | -0.16(-0.54%) |
Aug 06, 2014 | 29.76 | 30.01 | 29.62 | 29.96 | 2,193,577 | +0.11(+0.37%) |
Aug 05, 2014 | 29.73 | 30.08 | 29.73 | 29.85 | 3,494,677 | -0.25(-0.83%) |
Aug 04, 2014 | 30.18 | 30.29 | 29.54 | 30.10 | 5,868,977 | -0.12(-0.39%) |
Aug 01, 2014 | 30.18 | 30.35 | 30.11 | 30.21 | 3,441,501 | +0.01(+0.02%) |
Jul 31, 2014 | 30.46 | 30.54 | 30.18 | 30.21 | 2,781,834 | -0.35(-1.13%) |
Jul 30, 2014 | 30.60 | 30.74 | 30.39 | 30.55 | 2,269,452 | -0.01(-0.02%) |
Jul 29, 2014 | 30.85 | 30.95 | 30.55 | 30.56 | 2,211,783 | -0.26(-0.85%) |
Jul 28, 2014 | 31.00 | 31.00 | 30.61 | 30.82 | 1,663,861 | -0.11(-0.35%) |
Jul 25, 2014 | 30.99 | 31.12 | 30.71 | 30.93 | 2,046,795 | -0.13(-0.42%) |
Jul 24, 2014 | 30.78 | 31.14 | 30.73 | 31.06 | 2,223,174 | +0.37(+1.19%) |
Jul 23, 2014 | 30.78 | 30.87 | 30.68 | 30.70 | 1,475,331 | -0.09(-0.31%) |
Jul 22, 2014 | 30.82 | 30.98 | 30.72 | 30.79 | 1,425,248 | +0.12(+0.40%) |
Jul 21, 2014 | 30.73 | 30.80 | 30.44 | 30.67 | 1,768,071 | -0.07(-0.21%) |
Jul 18, 2014 | 30.46 | 30.75 | 30.34 | 30.73 | 2,247,140 | +0.36(+1.18%) |
Jul 17, 2014 | 30.73 | 30.81 | 30.32 | 30.38 | 2,295,082 | -0.41(-1.33%) |
Jul 16, 2014 | 30.99 | 31.09 | 30.76 | 30.79 | 1,728,840 | -0.12(-0.38%) |
Jul 15, 2014 | 30.87 | 30.95 | 30.64 | 30.90 | 2,912,012 | +0.13(+0.43%) |
Jul 14, 2014 | 30.81 | 30.89 | 30.68 | 30.77 | 1,844,823 | +0.18(+0.57%) |
Jul 11, 2014 | 30.65 | 30.69 | 30.46 | 30.60 | 1,957,165 | +0.00(+0.01%) |
Jul 10, 2014 | 30.54 | 30.75 | 30.27 | 30.59 | 2,707,369 | +0.16(+0.52%) |
Jul 09, 2014 | 30.76 | 30.84 | 30.36 | 30.44 | 3,372,565 | -0.12(-0.38%) |
Jul 08, 2014 | 30.36 | 30.83 | 30.22 | 30.55 | 5,306,259 | +0.31(+1.04%) |
Jul 07, 2014 | 30.33 | 30.33 | 30.04 | 30.24 | 2,039,351 | -0.09(-0.29%) |
Jul 03, 2014 | 30.09 | 30.33 | 30.33 | 30.33 | 3,099,183 | +0.29(+0.97%) |
Jul 02, 2014 | 30.10 | 30.49 | 29.68 | 30.03 | 6,057,705 | -0.72(-2.33%) |
Jul 01, 2014 | 29.71 | 31.02 | 29.63 | 30.75 | 5,978,674 | +0.42(+1.37%) |
Jun 30, 2014 | 29.78 | 30.45 | 29.78 | 30.33 | 3,087,130 | +0.26(+0.85%) |
Jun 27, 2014 | 30.09 | 30.30 | 29.94 | 30.08 | 2,885,027 | -0.03(-0.11%) |
Jun 26, 2014 | 30.17 | 30.24 | 29.91 | 30.11 | 2,616,204 | -0.10(-0.33%) |
Jun 25, 2014 | 30.12 | 30.36 | 30.06 | 30.21 | 2,173,414 | -0.04(-0.14%) |
Jun 24, 2014 | 30.30 | 30.65 | 30.19 | 30.25 | 2,669,328 | -0.09(-0.31%) |
Jun 23, 2014 | 30.39 | 30.41 | 30.14 | 30.35 | 1,621,104 | -0.04(-0.14%) |
Jun 20, 2014 | 30.24 | 30.51 | 30.11 | 30.39 | 3,914,586 | +0.31(+1.02%) |
Jun 19, 2014 | 30.36 | 30.36 | 29.95 | 30.09 | 1,844,352 | -0.14(-0.46%) |
Jun 18, 2014 | 30.02 | 30.25 | 29.87 | 30.22 | 1,578,422 | +0.15(+0.49%) |
Jun 17, 2014 | 29.92 | 30.22 | 29.81 | 30.08 | 2,526,819 | +0.12(+0.39%) |
Jun 16, 2014 | 29.89 | 30.17 | 29.81 | 29.96 | 1,546,211 | -0.04(-0.12%) |
Jun 13, 2014 | 29.87 | 30.06 | 29.84 | 30.00 | 1,681,759 | +0.20(+0.69%) |
Jun 12, 2014 | 29.76 | 29.94 | 29.67 | 29.79 | 1,671,797 | -0.11(-0.37%) |
Jun 11, 2014 | 29.98 | 29.98 | 29.75 | 29.90 | 1,648,509 | -0.12(-0.39%) |
Jun 10, 2014 | 30.14 | 30.20 | 29.98 | 30.02 | 1,405,530 | -0.05(-0.17%) |
Jun 06, 2014 | 30.06 | 30.36 | 29.94 | 30.07 | 2,639,334 | +0.07(+0.22%) |
Jun 05, 2014 | 29.79 | 30.00 | 29.46 | 30.00 | 2,845,443 | +0.20(+0.69%) |
Jun 04, 2014 | 29.46 | 29.80 | 29.34 | 29.80 | 2,699,518 | +0.28(+0.94%) |
Jun 03, 2014 | 29.66 | 29.75 | 29.35 | 29.52 | 3,308,434 | -0.31(-1.05%) |