Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.02 | 31.81 | 31.81 | 31.81 | 20,025,842 | -0.04(-0.12%) |
Aug 28, 2014 | 31.81 | 31.87 | 31.72 | 31.85 | 19,830,112 | -0.39(-1.22%) |
Aug 27, 2014 | 32.26 | 32.27 | 32.18 | 32.25 | 9,620,073 | -0.23(-0.70%) |
Aug 26, 2014 | 32.35 | 32.52 | 32.35 | 32.47 | 9,745,518 | +0.05(+0.15%) |
Aug 25, 2014 | 32.42 | 32.43 | 32.34 | 32.43 | 12,728,773 | +0.28(+0.88%) |
Aug 22, 2014 | 32.25 | 32.25 | 32.07 | 32.14 | 19,174,406 | +0.17(+0.54%) |
Aug 21, 2014 | 32.19 | 32.19 | 31.95 | 31.97 | 18,592,112 | -0.42(-1.31%) |
Aug 20, 2014 | 32.36 | 32.52 | 32.32 | 32.40 | 14,159,687 | -0.17(-0.53%) |
Aug 19, 2014 | 32.52 | 32.58 | 32.48 | 32.57 | 13,122,119 | +0.02(+0.07%) |
Aug 18, 2014 | 32.48 | 32.57 | 32.40 | 32.54 | 21,298,338 | +0.26(+0.80%) |
Aug 15, 2014 | 32.46 | 32.47 | 32.12 | 32.29 | 20,980,082 | +0.04(+0.12%) |
Aug 14, 2014 | 32.25 | 32.31 | 32.21 | 32.25 | 15,536,514 | -0.35(-1.08%) |
Aug 13, 2014 | 32.54 | 32.66 | 32.47 | 32.60 | 19,529,900 | +0.39(+1.22%) |
Aug 12, 2014 | 32.11 | 32.22 | 32.02 | 32.21 | 16,203,028 | -0.05(-0.17%) |
Aug 11, 2014 | 32.09 | 32.32 | 32.08 | 32.26 | 22,331,924 | +0.43(+1.36%) |
Aug 08, 2014 | 31.62 | 31.89 | 31.51 | 31.83 | 25,847,782 | +0.50(+1.58%) |
Aug 07, 2014 | 31.53 | 31.58 | 31.22 | 31.33 | 28,052,732 | -0.28(-0.87%) |
Aug 06, 2014 | 31.63 | 31.75 | 31.55 | 31.61 | 24,756,722 | -0.20(-0.64%) |
Aug 05, 2014 | 31.96 | 32.07 | 31.74 | 31.81 | 23,480,590 | -0.47(-1.46%) |
Aug 04, 2014 | 32.25 | 32.33 | 32.07 | 32.29 | 20,965,412 | +0.28(+0.86%) |
Aug 01, 2014 | 31.81 | 32.12 | 31.77 | 32.01 | 27,741,850 | +0.20(+0.62%) |
Jul 31, 2014 | 32.08 | 32.16 | 31.73 | 31.81 | 35,990,596 | -0.19(-0.59%) |
Jul 30, 2014 | 32.29 | 32.37 | 31.86 | 32.00 | 22,929,318 | -0.19(-0.59%) |
Jul 29, 2014 | 32.41 | 32.47 | 32.19 | 32.19 | 22,482,290 | -0.08(-0.24%) |
Jul 28, 2014 | 31.95 | 32.29 | 31.92 | 32.27 | 33,629,920 | +0.68(+2.14%) |
Jul 25, 2014 | 31.57 | 31.66 | 31.48 | 31.59 | 22,992,948 | +0.05(+0.17%) |
Jul 24, 2014 | 31.47 | 31.66 | 31.44 | 31.54 | 34,516,044 | +0.42(+1.34%) |
Jul 23, 2014 | 31.15 | 31.17 | 31.04 | 31.12 | 24,963,716 | +0.41(+1.33%) |
Jul 22, 2014 | 30.71 | 30.76 | 30.64 | 30.71 | 23,573,006 | +0.68(+2.25%) |
Jul 21, 2014 | 29.78 | 30.07 | 29.75 | 30.04 | 17,935,118 | -0.02(-0.08%) |
Jul 18, 2014 | 30.06 | 30.19 | 30.02 | 30.06 | 13,463,409 | +0.21(+0.71%) |
Jul 17, 2014 | 30.04 | 30.11 | 29.80 | 29.85 | 23,889,854 | -0.43(-1.43%) |
Jul 16, 2014 | 30.23 | 30.32 | 30.19 | 30.28 | 12,414,342 | +0.09(+0.31%) |
Jul 15, 2014 | 30.16 | 30.26 | 29.99 | 30.19 | 19,095,824 | +0.00(+0.00%) |
Jul 14, 2014 | 30.11 | 30.20 | 30.08 | 30.19 | 26,438,978 | +0.39(+1.32%) |
Jul 11, 2014 | 29.69 | 29.82 | 29.60 | 29.79 | 11,280,895 | +0.13(+0.42%) |
Jul 10, 2014 | 29.32 | 29.68 | 29.23 | 29.67 | 17,427,420 | -0.18(-0.61%) |
Jul 09, 2014 | 29.65 | 29.90 | 29.63 | 29.85 | 13,456,394 | -0.14(-0.47%) |
Jul 08, 2014 | 30.04 | 30.08 | 29.83 | 29.99 | 14,460,612 | -0.16(-0.52%) |
Jul 07, 2014 | 30.07 | 30.16 | 30.01 | 30.15 | 10,308,142 | -0.06(-0.21%) |
Jul 03, 2014 | 30.04 | 30.21 | 30.21 | 30.21 | 15,255,483 | +0.32(+1.08%) |
Jul 02, 2014 | 29.93 | 29.93 | 29.82 | 29.89 | 14,760,227 | +0.55(+1.88%) |
Jul 01, 2014 | 29.31 | 29.46 | 29.31 | 29.34 | 12,667,836 | +0.22(+0.76%) |
Jun 30, 2014 | 29.21 | 29.26 | 29.10 | 29.12 | 9,856,154 | -0.13(-0.46%) |
Jun 27, 2014 | 29.18 | 29.25 | 29.05 | 29.25 | 7,653,254 | +0.06(+0.22%) |
Jun 26, 2014 | 29.22 | 29.26 | 29.12 | 29.19 | 12,468,912 | +0.28(+0.98%) |
Jun 25, 2014 | 28.79 | 28.96 | 28.79 | 28.91 | 12,677,204 | +0.06(+0.19%) |
Jun 24, 2014 | 29.04 | 29.14 | 28.80 | 28.85 | 16,352,365 | -0.09(-0.33%) |
Jun 23, 2014 | 28.98 | 29.01 | 28.87 | 28.94 | 20,822,862 | -0.36(-1.24%) |
Jun 20, 2014 | 29.39 | 29.41 | 29.29 | 29.31 | 25,386,208 | -0.08(-0.26%) |
Jun 19, 2014 | 29.34 | 29.43 | 29.29 | 29.39 | 18,482,250 | -0.27(-0.91%) |
Jun 18, 2014 | 29.43 | 29.69 | 29.25 | 29.66 | 22,832,348 | +0.22(+0.76%) |
Jun 17, 2014 | 29.29 | 29.47 | 29.28 | 29.43 | 17,479,864 | -0.02(-0.08%) |
Jun 16, 2014 | 29.51 | 29.51 | 29.36 | 29.46 | 17,329,064 | -0.05(-0.18%) |
Jun 13, 2014 | 29.31 | 29.55 | 29.29 | 29.51 | 21,823,432 | +0.44(+1.52%) |
Jun 12, 2014 | 29.24 | 29.27 | 28.98 | 29.07 | 15,804,521 | -0.08(-0.27%) |
Jun 11, 2014 | 29.13 | 29.21 | 29.05 | 29.15 | 16,673,805 | -0.12(-0.42%) |
Jun 10, 2014 | 29.31 | 29.31 | 29.19 | 29.27 | 15,614,930 | +0.42(+1.45%) |
Jun 06, 2014 | 28.88 | 28.94 | 28.81 | 28.85 | 27,143,858 | -0.15(-0.53%) |
Jun 05, 2014 | 28.94 | 29.06 | 28.85 | 29.01 | 20,690,626 | +0.23(+0.81%) |
Jun 04, 2014 | 28.68 | 28.79 | 28.66 | 28.77 | 16,516,461 | -0.24(-0.83%) |
Jun 03, 2014 | 28.72 | 29.07 | 28.72 | 29.01 | 32,202,744 | +0.26(+0.89%) |