Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.49 | 35.60 | 35.60 | 35.60 | 742,483 | +0.15(+0.42%) |
Aug 28, 2014 | 35.04 | 35.62 | 34.94 | 35.45 | 676,307 | +0.34(+0.98%) |
Aug 27, 2014 | 35.19 | 35.31 | 34.92 | 35.11 | 435,712 | -0.14(-0.40%) |
Aug 26, 2014 | 35.41 | 35.61 | 35.15 | 35.25 | 439,310 | -0.10(-0.28%) |
Aug 25, 2014 | 35.53 | 35.57 | 35.23 | 35.35 | 305,201 | +0.10(+0.29%) |
Aug 22, 2014 | 35.37 | 35.54 | 35.13 | 35.25 | 671,140 | -0.09(-0.26%) |
Aug 21, 2014 | 35.22 | 35.40 | 34.95 | 35.34 | 518,432 | +0.17(+0.48%) |
Aug 20, 2014 | 34.52 | 35.25 | 34.47 | 35.18 | 1,152,357 | +0.57(+1.64%) |
Aug 19, 2014 | 34.44 | 34.66 | 34.11 | 34.61 | 1,541,786 | +0.29(+0.85%) |
Aug 18, 2014 | 34.35 | 34.50 | 34.23 | 34.31 | 1,051,224 | +0.15(+0.44%) |
Aug 15, 2014 | 34.27 | 34.35 | 33.93 | 34.16 | 1,023,209 | +0.06(+0.17%) |
Aug 14, 2014 | 34.02 | 34.13 | 33.64 | 34.10 | 955,071 | +0.21(+0.62%) |
Aug 13, 2014 | 33.97 | 34.02 | 33.45 | 33.90 | 1,237,723 | +0.06(+0.17%) |
Aug 12, 2014 | 33.88 | 34.10 | 33.72 | 33.84 | 606,445 | -0.20(-0.59%) |
Aug 11, 2014 | 33.87 | 34.12 | 33.85 | 34.04 | 720,464 | +0.25(+0.74%) |
Aug 08, 2014 | 33.30 | 33.77 | 33.00 | 33.79 | 784,991 | +0.41(+1.23%) |
Aug 07, 2014 | 34.31 | 34.62 | 33.02 | 33.38 | 1,408,238 | -0.64(-1.87%) |
Aug 06, 2014 | 33.81 | 34.18 | 33.71 | 34.01 | 771,804 | -0.06(-0.17%) |
Aug 05, 2014 | 34.06 | 34.31 | 33.83 | 34.07 | 642,872 | -0.19(-0.56%) |
Aug 04, 2014 | 33.98 | 34.28 | 33.85 | 34.26 | 545,466 | +0.35(+1.04%) |
Aug 01, 2014 | 33.65 | 34.05 | 33.48 | 33.91 | 812,245 | +0.13(+0.37%) |
Jul 31, 2014 | 34.21 | 34.42 | 33.79 | 33.79 | 761,066 | -0.77(-2.23%) |
Jul 30, 2014 | 34.53 | 34.66 | 34.38 | 34.56 | 451,959 | +0.03(+0.07%) |
Jul 29, 2014 | 34.68 | 35.11 | 34.48 | 34.53 | 728,448 | -0.16(-0.46%) |
Jul 28, 2014 | 34.66 | 34.82 | 34.35 | 34.69 | 659,757 | +0.03(+0.10%) |
Jul 25, 2014 | 34.34 | 34.72 | 34.17 | 34.66 | 603,523 | +0.24(+0.71%) |
Jul 24, 2014 | 34.49 | 34.64 | 34.36 | 34.41 | 896,320 | +0.01(+0.02%) |
Jul 23, 2014 | 34.65 | 34.68 | 34.37 | 34.41 | 630,179 | +0.13(+0.39%) |
Jul 22, 2014 | 34.02 | 34.37 | 34.00 | 34.27 | 710,653 | +0.27(+0.79%) |
Jul 21, 2014 | 34.06 | 34.27 | 33.89 | 34.00 | 537,347 | -0.17(-0.49%) |
Jul 18, 2014 | 33.85 | 34.21 | 33.69 | 34.17 | 548,963 | +0.49(+1.44%) |
Jul 17, 2014 | 34.16 | 34.30 | 33.64 | 33.69 | 692,440 | -0.49(-1.42%) |
Jul 16, 2014 | 34.59 | 34.64 | 33.90 | 34.17 | 608,961 | -0.31(-0.90%) |
Jul 15, 2014 | 34.46 | 34.56 | 34.19 | 34.48 | 474,077 | +0.03(+0.10%) |
Jul 14, 2014 | 34.45 | 34.62 | 34.32 | 34.45 | 364,172 | +0.19(+0.56%) |
Jul 11, 2014 | 34.13 | 34.31 | 33.96 | 34.26 | 316,580 | +0.14(+0.42%) |
Jul 10, 2014 | 33.63 | 34.22 | 33.60 | 34.11 | 512,085 | -0.09(-0.27%) |
Jul 09, 2014 | 34.24 | 34.41 | 34.09 | 34.20 | 472,093 | +0.03(+0.07%) |
Jul 08, 2014 | 34.29 | 34.36 | 34.04 | 34.18 | 671,519 | -0.23(-0.66%) |
Jul 07, 2014 | 34.66 | 34.77 | 34.39 | 34.41 | 439,538 | -0.38(-1.08%) |
Jul 03, 2014 | 34.48 | 34.78 | 34.78 | 34.78 | 338,860 | +0.39(+1.14%) |
Jul 02, 2014 | 34.72 | 34.96 | 34.35 | 34.39 | 590,950 | -0.50(-1.44%) |
Jul 01, 2014 | 34.89 | 35.40 | 34.87 | 34.89 | 1,062,311 | +0.04(+0.12%) |
Jun 30, 2014 | 34.12 | 34.88 | 33.76 | 34.85 | 1,139,897 | +0.73(+2.13%) |
Jun 27, 2014 | 33.90 | 34.15 | 33.72 | 34.12 | 510,581 | +0.11(+0.32%) |
Jun 26, 2014 | 34.08 | 34.15 | 33.85 | 34.01 | 440,794 | -0.13(-0.37%) |
Jun 25, 2014 | 34.05 | 34.41 | 34.00 | 34.14 | 731,863 | +0.11(+0.32%) |
Jun 24, 2014 | 34.26 | 34.56 | 33.99 | 34.03 | 531,981 | -0.21(-0.61%) |
Jun 23, 2014 | 34.29 | 34.39 | 34.02 | 34.24 | 503,406 | +0.04(+0.12%) |
Jun 20, 2014 | 34.16 | 34.40 | 34.15 | 34.20 | 890,357 | -0.01(-0.02%) |
Jun 19, 2014 | 34.32 | 34.41 | 34.07 | 34.20 | 426,755 | -0.07(-0.20%) |
Jun 18, 2014 | 34.24 | 34.33 | 34.03 | 34.27 | 470,355 | +0.03(+0.07%) |
Jun 17, 2014 | 33.78 | 34.59 | 33.78 | 34.25 | 597,378 | +0.31(+0.91%) |
Jun 16, 2014 | 34.08 | 34.26 | 33.85 | 33.94 | 333,263 | -0.18(-0.52%) |
Jun 13, 2014 | 34.17 | 34.36 | 34.00 | 34.11 | 302,316 | +0.01(+0.02%) |
Jun 12, 2014 | 34.26 | 34.31 | 33.98 | 34.10 | 333,197 | -0.21(-0.61%) |
Jun 11, 2014 | 34.28 | 34.37 | 34.05 | 34.31 | 394,307 | -0.01(-0.02%) |
Jun 10, 2014 | 34.29 | 34.54 | 34.26 | 34.32 | 725,127 | -0.31(-0.89%) |
Jun 06, 2014 | 34.66 | 34.93 | 34.48 | 34.63 | 1,056,926 | +0.07(+0.19%) |
Jun 05, 2014 | 35.08 | 35.14 | 34.51 | 34.56 | 914,052 | -0.52(-1.47%) |
Jun 04, 2014 | 34.35 | 35.23 | 34.35 | 35.08 | 1,070,265 | +0.75(+2.18%) |
Jun 03, 2014 | 34.51 | 34.61 | 34.26 | 34.33 | 733,475 | -0.27(-0.77%) |