Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.60 | 32.60 | 32.60 | 32.60 | 1,089,348 | +0.12(+0.37%) |
Aug 28, 2014 | 32.39 | 32.54 | 32.05 | 32.48 | 1,613,301 | +0.00(+0.00%) |
Aug 27, 2014 | 32.58 | 32.67 | 32.34 | 32.48 | 889,719 | -0.08(-0.25%) |
Aug 26, 2014 | 32.43 | 32.60 | 32.15 | 32.56 | 930,607 | +0.22(+0.68%) |
Aug 25, 2014 | 32.68 | 32.84 | 32.18 | 32.34 | 1,925,668 | -0.24(-0.73%) |
Aug 22, 2014 | 32.64 | 32.73 | 32.39 | 32.58 | 1,062,640 | -0.09(-0.28%) |
Aug 21, 2014 | 32.60 | 32.81 | 32.28 | 32.67 | 1,262,451 | +0.15(+0.45%) |
Aug 20, 2014 | 32.26 | 32.59 | 32.04 | 32.52 | 1,391,728 | +0.16(+0.48%) |
Aug 19, 2014 | 32.24 | 32.61 | 31.95 | 32.37 | 2,733,225 | +0.71(+2.23%) |
Aug 18, 2014 | 31.38 | 31.81 | 31.33 | 31.66 | 2,048,970 | +0.53(+1.71%) |
Aug 15, 2014 | 31.33 | 31.47 | 30.80 | 31.13 | 1,412,587 | -0.07(-0.23%) |
Aug 14, 2014 | 30.65 | 31.24 | 30.59 | 31.20 | 1,643,488 | +0.65(+2.13%) |
Aug 13, 2014 | 30.45 | 30.77 | 30.37 | 30.55 | 1,061,520 | +0.15(+0.48%) |
Aug 12, 2014 | 30.45 | 30.78 | 30.32 | 30.41 | 1,565,098 | -0.18(-0.60%) |
Aug 11, 2014 | 30.68 | 30.91 | 30.54 | 30.59 | 1,250,794 | +0.05(+0.18%) |
Aug 08, 2014 | 29.87 | 30.61 | 29.78 | 30.54 | 2,151,709 | +0.80(+2.68%) |
Aug 07, 2014 | 29.95 | 30.11 | 29.62 | 29.74 | 1,026,621 | -0.13(-0.43%) |
Aug 06, 2014 | 29.67 | 30.14 | 29.64 | 29.87 | 1,313,979 | -0.08(-0.28%) |
Aug 05, 2014 | 29.77 | 30.21 | 29.71 | 29.95 | 1,988,260 | -0.02(-0.06%) |
Aug 04, 2014 | 30.07 | 30.31 | 29.78 | 29.97 | 1,688,613 | -0.05(-0.15%) |
Aug 01, 2014 | 29.87 | 30.21 | 29.77 | 30.01 | 3,458,914 | +0.07(+0.24%) |
Jul 31, 2014 | 30.02 | 30.05 | 29.66 | 29.94 | 3,726,041 | -0.38(-1.24%) |
Jul 30, 2014 | 30.68 | 30.81 | 30.11 | 30.32 | 2,388,898 | -0.33(-1.08%) |
Jul 29, 2014 | 30.85 | 30.97 | 30.57 | 30.64 | 1,778,181 | -0.20(-0.65%) |
Jul 28, 2014 | 31.28 | 31.37 | 30.58 | 30.85 | 1,946,967 | -0.48(-1.52%) |
Jul 25, 2014 | 31.45 | 31.57 | 31.13 | 31.32 | 2,002,691 | -0.32(-1.01%) |
Jul 24, 2014 | 32.83 | 32.83 | 31.41 | 31.64 | 4,185,222 | -1.36(-4.13%) |
Jul 23, 2014 | 32.49 | 33.15 | 32.24 | 33.01 | 1,530,393 | +0.47(+1.44%) |
Jul 22, 2014 | 32.38 | 32.95 | 32.38 | 32.54 | 1,806,865 | +0.23(+0.71%) |
Jul 21, 2014 | 32.19 | 32.54 | 32.03 | 32.31 | 1,307,674 | +0.07(+0.23%) |
Jul 18, 2014 | 32.32 | 32.36 | 31.95 | 32.24 | 1,991,565 | -0.02(-0.06%) |
Jul 17, 2014 | 32.87 | 32.88 | 32.23 | 32.26 | 2,096,142 | -0.95(-2.87%) |
Jul 16, 2014 | 32.72 | 33.30 | 32.40 | 33.21 | 3,229,709 | +0.75(+2.31%) |
Jul 15, 2014 | 32.60 | 32.65 | 32.43 | 32.46 | 1,961,182 | -0.14(-0.42%) |
Jul 14, 2014 | 32.80 | 32.88 | 32.44 | 32.60 | 1,220,619 | +0.02(+0.06%) |
Jul 11, 2014 | 32.92 | 33.02 | 32.48 | 32.58 | 1,701,799 | -0.42(-1.28%) |
Jul 10, 2014 | 32.83 | 33.37 | 32.72 | 33.00 | 1,736,474 | -0.34(-1.02%) |
Jul 09, 2014 | 33.31 | 33.61 | 33.22 | 33.34 | 947,351 | +0.08(+0.25%) |
Jul 08, 2014 | 33.24 | 33.40 | 33.01 | 33.26 | 1,212,782 | -0.03(-0.08%) |
Jul 07, 2014 | 33.78 | 33.85 | 33.18 | 33.28 | 1,616,121 | -0.70(-2.05%) |
Jul 03, 2014 | 33.95 | 33.98 | 33.98 | 33.98 | 689,946 | +0.13(+0.38%) |
Jul 02, 2014 | 34.30 | 34.45 | 33.80 | 33.85 | 1,164,743 | -0.44(-1.28%) |
Jul 01, 2014 | 33.80 | 34.38 | 33.71 | 34.29 | 2,255,095 | +0.49(+1.46%) |
Jun 30, 2014 | 33.40 | 33.98 | 33.37 | 33.80 | 2,050,018 | +0.36(+1.07%) |
Jun 27, 2014 | 33.36 | 33.52 | 33.04 | 33.44 | 1,728,610 | +0.05(+0.14%) |
Jun 26, 2014 | 33.69 | 33.71 | 33.08 | 33.39 | 1,807,222 | -0.31(-0.92%) |
Jun 25, 2014 | 33.40 | 33.78 | 33.19 | 33.70 | 1,468,537 | +0.22(+0.66%) |
Jun 24, 2014 | 33.11 | 34.07 | 33.02 | 33.48 | 3,638,433 | +0.39(+1.19%) |
Jun 23, 2014 | 33.21 | 33.76 | 33.04 | 33.09 | 2,380,547 | +0.02(+0.06%) |
Jun 20, 2014 | 33.27 | 33.28 | 32.72 | 33.07 | 2,790,903 | -0.24(-0.71%) |
Jun 19, 2014 | 33.06 | 33.42 | 32.98 | 33.31 | 1,539,375 | +0.36(+1.08%) |
Jun 18, 2014 | 33.22 | 33.28 | 32.41 | 32.95 | 2,824,214 | -0.21(-0.64%) |
Jun 17, 2014 | 33.12 | 33.51 | 32.68 | 33.16 | 2,478,264 | -0.12(-0.36%) |
Jun 16, 2014 | 32.88 | 33.28 | 32.66 | 33.28 | 1,257,955 | +0.37(+1.11%) |
Jun 13, 2014 | 33.19 | 33.26 | 32.74 | 32.92 | 1,391,658 | -0.33(-0.99%) |
Jun 12, 2014 | 33.37 | 33.65 | 33.09 | 33.25 | 1,483,761 | -0.21(-0.63%) |
Jun 11, 2014 | 33.82 | 33.89 | 33.22 | 33.46 | 1,401,032 | -0.54(-1.59%) |
Jun 10, 2014 | 34.01 | 34.14 | 33.87 | 34.00 | 1,095,722 | +0.22(+0.65%) |
Jun 06, 2014 | 33.45 | 33.83 | 33.36 | 33.78 | 1,535,161 | +0.47(+1.40%) |
Jun 05, 2014 | 33.26 | 33.49 | 32.81 | 33.31 | 1,759,687 | +0.37(+1.11%) |
Jun 04, 2014 | 33.03 | 33.18 | 32.73 | 32.94 | 1,323,418 | -0.23(-0.69%) |
Jun 03, 2014 | 33.01 | 33.37 | 32.94 | 33.17 | 1,857,567 | +0.02(+0.06%) |