Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.81 | 28.83 | 28.83 | 28.83 | 1,481,726 | -0.03(-0.10%) |
Aug 28, 2014 | 28.85 | 28.92 | 28.80 | 28.86 | 900,661 | -0.30(-1.03%) |
Aug 27, 2014 | 29.29 | 29.32 | 29.09 | 29.16 | 795,733 | +0.11(+0.37%) |
Aug 26, 2014 | 29.05 | 29.22 | 29.04 | 29.05 | 1,037,041 | +0.28(+0.96%) |
Aug 25, 2014 | 28.70 | 28.87 | 28.62 | 28.77 | 1,131,812 | +0.38(+1.33%) |
Aug 22, 2014 | 28.58 | 28.65 | 28.30 | 28.40 | 7,609,077 | -0.23(-0.82%) |
Aug 21, 2014 | 28.53 | 28.68 | 28.53 | 28.63 | 7,359,898 | +0.28(+0.98%) |
Aug 20, 2014 | 28.19 | 28.40 | 28.15 | 28.35 | 1,230,138 | -0.01(-0.05%) |
Aug 19, 2014 | 28.33 | 28.38 | 28.27 | 28.37 | 2,110,940 | -0.01(-0.05%) |
Aug 18, 2014 | 28.35 | 28.38 | 28.28 | 28.38 | 1,773,690 | +0.20(+0.71%) |
Aug 15, 2014 | 28.48 | 28.53 | 27.86 | 28.18 | 5,527,999 | -0.02(-0.08%) |
Aug 14, 2014 | 28.22 | 28.23 | 28.10 | 28.21 | 939,237 | +0.03(+0.10%) |
Aug 13, 2014 | 28.17 | 28.26 | 28.06 | 28.18 | 1,587,409 | +0.15(+0.53%) |
Aug 12, 2014 | 27.97 | 28.19 | 27.93 | 28.03 | 1,310,745 | +0.20(+0.72%) |
Aug 11, 2014 | 27.86 | 27.96 | 27.77 | 27.83 | 3,290,668 | -0.16(-0.58%) |
Aug 08, 2014 | 27.76 | 27.96 | 27.62 | 27.99 | 4,254,751 | +0.67(+2.45%) |
Aug 07, 2014 | 27.81 | 27.91 | 27.22 | 27.32 | 2,242,174 | -0.59(-2.12%) |
Aug 06, 2014 | 27.84 | 28.06 | 27.84 | 27.91 | 1,581,587 | -0.10(-0.36%) |
Aug 05, 2014 | 28.46 | 28.46 | 27.90 | 28.01 | 2,033,085 | -0.93(-3.22%) |
Aug 04, 2014 | 28.91 | 29.01 | 28.71 | 28.95 | 1,580,585 | +0.15(+0.52%) |
Aug 01, 2014 | 28.95 | 29.09 | 28.70 | 28.80 | 2,076,917 | -0.31(-1.08%) |
Jul 31, 2014 | 29.38 | 29.43 | 29.09 | 29.11 | 1,679,911 | -0.97(-3.22%) |
Jul 30, 2014 | 30.03 | 30.23 | 29.89 | 30.08 | 771,491 | +0.29(+0.98%) |
Jul 29, 2014 | 30.03 | 30.04 | 29.78 | 29.78 | 1,136,737 | -0.15(-0.50%) |
Jul 28, 2014 | 29.83 | 30.00 | 29.73 | 29.93 | 653,850 | -0.08(-0.26%) |
Jul 25, 2014 | 30.00 | 30.09 | 29.84 | 30.01 | 1,174,648 | +0.12(+0.40%) |
Jul 24, 2014 | 29.86 | 29.96 | 29.81 | 29.89 | 1,039,679 | +0.57(+1.94%) |
Jul 23, 2014 | 29.49 | 29.49 | 29.31 | 29.32 | 1,098,043 | +0.06(+0.19%) |
Jul 22, 2014 | 29.31 | 29.39 | 29.24 | 29.27 | 1,330,784 | +0.20(+0.69%) |
Jul 21, 2014 | 28.96 | 29.13 | 28.90 | 29.07 | 2,030,208 | -0.11(-0.37%) |
Jul 18, 2014 | 29.01 | 29.27 | 28.88 | 29.17 | 3,423,456 | +0.26(+0.89%) |
Jul 17, 2014 | 29.32 | 29.46 | 28.90 | 28.92 | 1,386,893 | -0.59(-2.00%) |
Jul 16, 2014 | 29.56 | 29.61 | 29.46 | 29.51 | 1,264,828 | +0.26(+0.90%) |
Jul 15, 2014 | 29.37 | 29.39 | 29.02 | 29.24 | 1,174,610 | -0.22(-0.75%) |
Jul 14, 2014 | 29.49 | 29.59 | 29.44 | 29.46 | 804,967 | +0.09(+0.31%) |
Jul 11, 2014 | 29.30 | 29.39 | 29.14 | 29.37 | 852,006 | -0.04(-0.12%) |
Jul 10, 2014 | 29.04 | 29.44 | 28.95 | 29.41 | 3,667,353 | -0.58(-1.92%) |
Jul 09, 2014 | 29.78 | 30.03 | 29.76 | 29.98 | 854,478 | +0.28(+0.93%) |
Jul 08, 2014 | 29.84 | 29.84 | 29.59 | 29.71 | 1,655,947 | -0.58(-1.90%) |
Jul 07, 2014 | 30.27 | 30.31 | 30.16 | 30.28 | 1,235,752 | -0.53(-1.71%) |
Jul 03, 2014 | 30.75 | 30.81 | 30.81 | 30.81 | 351,212 | +0.14(+0.46%) |
Jul 02, 2014 | 30.48 | 30.67 | 30.45 | 30.67 | 3,197,311 | +0.02(+0.07%) |
Jul 01, 2014 | 30.53 | 30.72 | 30.48 | 30.65 | 1,933,616 | +0.18(+0.58%) |
Jun 30, 2014 | 30.28 | 30.50 | 30.27 | 30.47 | 2,204,504 | +0.01(+0.05%) |
Jun 27, 2014 | 30.38 | 30.50 | 30.26 | 30.45 | 541,948 | -0.12(-0.40%) |
Jun 26, 2014 | 30.54 | 30.57 | 30.13 | 30.57 | 736,186 | +0.06(+0.19%) |
Jun 25, 2014 | 30.25 | 30.53 | 30.17 | 30.52 | 760,037 | -0.08(-0.25%) |
Jun 24, 2014 | 30.82 | 30.86 | 30.56 | 30.59 | 706,439 | -0.29(-0.93%) |
Jun 23, 2014 | 30.81 | 30.91 | 30.71 | 30.88 | 737,755 | -0.01(-0.02%) |
Jun 20, 2014 | 30.90 | 30.90 | 30.82 | 30.89 | 590,377 | -0.15(-0.48%) |
Jun 19, 2014 | 31.19 | 31.21 | 31.01 | 31.04 | 769,929 | +0.01(+0.02%) |
Jun 18, 2014 | 30.59 | 31.03 | 30.55 | 31.03 | 3,640,438 | +0.55(+1.80%) |
Jun 17, 2014 | 30.36 | 30.50 | 30.33 | 30.48 | 696,226 | +0.01(+0.02%) |
Jun 16, 2014 | 30.33 | 30.50 | 30.31 | 30.48 | 743,454 | -0.07(-0.23%) |
Jun 13, 2014 | 30.64 | 30.68 | 30.41 | 30.55 | 559,524 | +0.04(+0.12%) |
Jun 12, 2014 | 30.59 | 30.62 | 30.43 | 30.51 | 1,057,517 | +0.04(+0.14%) |
Jun 11, 2014 | 30.59 | 30.61 | 30.43 | 30.47 | 809,703 | -0.41(-1.34%) |
Jun 10, 2014 | 30.79 | 30.88 | 30.67 | 30.88 | 2,670,936 | -0.06(-0.20%) |
Jun 06, 2014 | 30.79 | 30.95 | 30.73 | 30.95 | 3,270,525 | +0.52(+1.71%) |
Jun 05, 2014 | 30.24 | 30.43 | 30.02 | 30.43 | 4,190,560 | +0.59(+1.98%) |
Jun 04, 2014 | 29.72 | 29.86 | 29.65 | 29.84 | 962,203 | -0.02(-0.07%) |
Jun 03, 2014 | 29.87 | 29.96 | 29.82 | 29.86 | 937,443 | -0.15(-0.49%) |