Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.43 | 31.18 | 31.18 | 31.18 | 2,286,401 | -0.10(-0.31%) |
Aug 28, 2014 | 31.15 | 31.45 | 31.15 | 31.27 | 1,338,101 | -0.13(-0.43%) |
Aug 27, 2014 | 31.40 | 31.42 | 31.27 | 31.41 | 1,543,597 | -0.02(-0.05%) |
Aug 26, 2014 | 31.42 | 31.57 | 31.38 | 31.42 | 894,491 | +0.05(+0.17%) |
Aug 25, 2014 | 31.55 | 31.60 | 31.36 | 31.37 | 1,176,215 | -0.01(-0.05%) |
Aug 22, 2014 | 31.57 | 31.57 | 31.32 | 31.39 | 1,180,345 | -0.12(-0.38%) |
Aug 21, 2014 | 31.28 | 31.53 | 31.21 | 31.50 | 1,351,058 | +0.18(+0.57%) |
Aug 20, 2014 | 31.47 | 31.56 | 31.23 | 31.33 | 1,997,656 | -0.24(-0.76%) |
Aug 19, 2014 | 31.52 | 31.57 | 31.39 | 31.56 | 1,213,039 | +0.06(+0.19%) |
Aug 18, 2014 | 31.41 | 31.55 | 31.29 | 31.50 | 2,317,515 | +0.40(+1.30%) |
Aug 15, 2014 | 31.40 | 31.44 | 30.89 | 31.10 | 2,667,071 | -0.12(-0.37%) |
Aug 14, 2014 | 30.79 | 31.25 | 30.79 | 31.22 | 1,274,533 | +0.10(+0.32%) |
Aug 13, 2014 | 31.19 | 31.33 | 31.00 | 31.12 | 2,574,921 | +0.12(+0.39%) |
Aug 12, 2014 | 31.13 | 31.18 | 30.88 | 31.00 | 2,004,561 | -0.13(-0.43%) |
Aug 11, 2014 | 31.07 | 31.24 | 31.03 | 31.13 | 1,917,659 | +0.19(+0.60%) |
Aug 08, 2014 | 30.42 | 30.97 | 30.32 | 30.94 | 2,810,988 | +0.67(+2.20%) |
Aug 07, 2014 | 30.49 | 30.61 | 30.14 | 30.28 | 2,403,694 | -0.16(-0.54%) |
Aug 06, 2014 | 30.24 | 30.50 | 30.10 | 30.44 | 2,158,534 | +0.11(+0.37%) |
Aug 05, 2014 | 30.22 | 30.57 | 30.22 | 30.33 | 3,438,848 | -0.25(-0.83%) |
Aug 04, 2014 | 30.67 | 30.79 | 30.02 | 30.58 | 5,775,218 | -0.12(-0.39%) |
Aug 01, 2014 | 30.67 | 30.85 | 30.60 | 30.70 | 3,386,522 | +0.01(+0.02%) |
Jul 31, 2014 | 30.95 | 31.04 | 30.67 | 30.70 | 2,737,393 | -0.35(-1.13%) |
Jul 30, 2014 | 31.09 | 31.24 | 30.88 | 31.05 | 2,233,197 | -0.01(-0.02%) |
Jul 29, 2014 | 31.35 | 31.46 | 31.05 | 31.06 | 2,176,449 | -0.27(-0.85%) |
Jul 28, 2014 | 31.51 | 31.51 | 31.11 | 31.32 | 1,637,280 | -0.11(-0.35%) |
Jul 25, 2014 | 31.49 | 31.63 | 31.20 | 31.43 | 2,014,097 | -0.13(-0.42%) |
Jul 24, 2014 | 31.28 | 31.64 | 31.23 | 31.57 | 2,187,658 | +0.37(+1.19%) |
Jul 23, 2014 | 31.28 | 31.37 | 31.18 | 31.20 | 1,451,762 | -0.10(-0.31%) |
Jul 22, 2014 | 31.32 | 31.48 | 31.22 | 31.29 | 1,402,479 | +0.13(+0.40%) |
Jul 21, 2014 | 31.23 | 31.30 | 30.93 | 31.17 | 1,739,826 | -0.07(-0.21%) |
Jul 18, 2014 | 30.96 | 31.25 | 30.83 | 31.23 | 2,211,241 | +0.36(+1.18%) |
Jul 17, 2014 | 31.23 | 31.31 | 30.81 | 30.87 | 2,258,417 | -0.42(-1.33%) |
Jul 16, 2014 | 31.49 | 31.59 | 31.26 | 31.29 | 1,701,221 | -0.12(-0.38%) |
Jul 15, 2014 | 31.37 | 31.45 | 31.14 | 31.40 | 2,865,492 | +0.13(+0.43%) |
Jul 14, 2014 | 31.31 | 31.39 | 31.18 | 31.27 | 1,815,351 | +0.18(+0.57%) |
Jul 11, 2014 | 31.14 | 31.19 | 30.95 | 31.09 | 1,925,899 | +0.00(+0.01%) |
Jul 10, 2014 | 31.03 | 31.25 | 30.77 | 31.09 | 2,664,118 | +0.16(+0.52%) |
Jul 09, 2014 | 31.26 | 31.34 | 30.86 | 30.93 | 3,318,686 | -0.12(-0.38%) |
Jul 08, 2014 | 30.85 | 31.33 | 30.71 | 31.05 | 5,221,489 | +0.32(+1.04%) |
Jul 07, 2014 | 30.82 | 30.82 | 30.53 | 30.73 | 2,006,772 | -0.09(-0.29%) |
Jul 03, 2014 | 30.57 | 30.82 | 30.82 | 30.82 | 3,049,672 | +0.30(+0.97%) |
Jul 02, 2014 | 30.59 | 30.99 | 30.16 | 30.52 | 5,960,931 | -0.73(-2.33%) |
Jul 01, 2014 | 30.19 | 31.52 | 30.11 | 31.25 | 5,883,162 | +0.42(+1.37%) |
Jun 30, 2014 | 30.26 | 30.94 | 30.26 | 30.83 | 3,037,812 | +0.26(+0.85%) |
Jun 27, 2014 | 30.58 | 30.79 | 30.43 | 30.57 | 2,838,937 | -0.03(-0.11%) |
Jun 26, 2014 | 30.66 | 30.73 | 30.40 | 30.60 | 2,574,409 | -0.10(-0.33%) |
Jun 25, 2014 | 30.61 | 30.85 | 30.55 | 30.70 | 2,138,692 | -0.04(-0.15%) |
Jun 24, 2014 | 30.79 | 31.14 | 30.68 | 30.74 | 2,626,684 | -0.10(-0.31%) |
Jun 23, 2014 | 30.89 | 30.90 | 30.63 | 30.84 | 1,595,206 | -0.04(-0.14%) |
Jun 20, 2014 | 30.73 | 31.01 | 30.60 | 30.89 | 3,852,049 | +0.31(+1.02%) |
Jun 19, 2014 | 30.85 | 30.85 | 30.44 | 30.57 | 1,814,888 | -0.14(-0.46%) |
Jun 18, 2014 | 30.51 | 30.74 | 30.35 | 30.71 | 1,553,206 | +0.15(+0.49%) |
Jun 17, 2014 | 30.41 | 30.71 | 30.29 | 30.57 | 2,486,452 | +0.12(+0.39%) |
Jun 16, 2014 | 30.37 | 30.66 | 30.29 | 30.45 | 1,521,510 | -0.04(-0.12%) |
Jun 13, 2014 | 30.36 | 30.54 | 30.33 | 30.48 | 1,654,892 | +0.21(+0.69%) |
Jun 12, 2014 | 30.24 | 30.43 | 30.15 | 30.28 | 1,645,089 | -0.11(-0.37%) |
Jun 11, 2014 | 30.46 | 30.46 | 30.23 | 30.39 | 1,622,173 | -0.12(-0.39%) |
Jun 10, 2014 | 30.63 | 30.69 | 30.47 | 30.51 | 1,383,076 | -0.05(-0.17%) |
Jun 06, 2014 | 30.55 | 30.86 | 30.43 | 30.56 | 2,597,169 | +0.07(+0.22%) |
Jun 05, 2014 | 30.27 | 30.49 | 29.94 | 30.49 | 2,799,986 | +0.21(+0.69%) |
Jun 04, 2014 | 29.94 | 30.28 | 29.82 | 30.28 | 2,656,392 | +0.28(+0.94%) |
Jun 03, 2014 | 30.14 | 30.23 | 29.82 | 30.00 | 3,255,580 | -0.32(-1.05%) |