Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 0 | +0.00(+0.00%) | ||||
Aug 28, 2014 | 35.78 | 35.80 | 35.73 | 35.77 | 39,600 | -0.23(-0.63%) |
Aug 26, 2014 | 35.99 | 35.99 | 35.99 | 0 | -0.05(-0.14%) | |
Aug 25, 2014 | 36.11 | 36.20 | 36.04 | 36.04 | 10,844 | -0.26(-0.71%) |
Aug 22, 2014 | 36.20 | 36.35 | 36.03 | 36.30 | 15,848 | -0.03(-0.09%) |
Aug 21, 2014 | 36.36 | 36.36 | 36.20 | 36.33 | 5,534 | +0.08(+0.22%) |
Aug 20, 2014 | 36.33 | 36.33 | 36.24 | 36.25 | 102,059 | -0.03(-0.08%) |
Aug 19, 2014 | 36.30 | 36.30 | 36.28 | 36.28 | 697 | +0.01(+0.02%) |
Aug 18, 2014 | 36.18 | 36.29 | 36.18 | 36.27 | 2,460 | -0.25(-0.67%) |
Aug 14, 2014 | 36.52 | 36.52 | 36.52 | 0 | +0.00(+0.00%) | |
Aug 13, 2014 | 36.69 | 50 | +0.00(+0.00%) | |||
Aug 12, 2014 | 36.59 | 36.72 | 36.57 | 36.69 | 2,305 | +0.06(+0.16%) |
Aug 11, 2014 | 36.62 | 36.69 | 36.61 | 36.63 | 934 | +0.00(+0.01%) |
Aug 08, 2014 | 36.25 | 36.60 | 36.25 | 36.63 | 1,987 | -0.02(-0.05%) |
Aug 07, 2014 | 36.94 | 36.95 | 36.65 | 36.65 | 5,480 | -0.30(-0.82%) |
Aug 06, 2014 | 36.91 | 36.95 | 36.91 | 36.95 | 220 | -0.03(-0.07%) |
Aug 05, 2014 | 37.12 | 37.26 | 36.98 | 36.98 | 4,782 | -0.36(-0.96%) |
Jul 31, 2014 | 37.34 | 37.34 | 37.34 | 0 | +0.00(+0.00%) | |
Jul 30, 2014 | 36.44 | 57 | +0.00(+0.00%) | |||
Jul 29, 2014 | 36.37 | 36.62 | 36.37 | 36.44 | 82,042 | +0.00(+0.00%) |
Jul 28, 2014 | 36.68 | 110 | +0.00(+0.00%) | |||
Jul 25, 2014 | 36.60 | 36.68 | 36.60 | 36.68 | 724 | -0.25(-0.67%) |
Jul 24, 2014 | 36.91 | 36.93 | 36.90 | 36.93 | 752 | +0.29(+0.79%) |
Jul 23, 2014 | 36.64 | 36.64 | 36.48 | 36.64 | 780 | -0.04(-0.11%) |
Jul 22, 2014 | 36.66 | 36.68 | 36.66 | 36.68 | 1,551 | +0.07(+0.19%) |
Jul 21, 2014 | 36.61 | 36.61 | 36.61 | 180 | +0.00(+0.00%) | |
Jul 18, 2014 | 36.61 | 36.61 | 36.61 | 36.61 | 500 | -0.09(-0.24%) |
Jul 17, 2014 | 36.74 | 36.96 | 36.70 | 36.70 | 7,006 | -0.38(-1.02%) |
Jul 16, 2014 | 37.15 | 37.15 | 37.04 | 37.08 | 1,515 | -0.13(-0.36%) |
Jul 14, 2014 | 37.21 | 37.21 | 37.21 | 0 | +0.05(+0.14%) | |
Jul 11, 2014 | 37.16 | 37.16 | 37.15 | 37.16 | 609 | +0.07(+0.18%) |
Jul 10, 2014 | 37.09 | 37.09 | 37.09 | 37.09 | 273 | -0.01(-0.02%) |
Jul 09, 2014 | 37.10 | 37.10 | 37.09 | 37.10 | 839 | -0.02(-0.05%) |
Jul 08, 2014 | 37.05 | 37.14 | 37.05 | 37.12 | 1,774 | -0.36(-0.96%) |
Jul 07, 2014 | 37.59 | 37.59 | 37.48 | 37.48 | 721 | -0.27(-0.71%) |
Jul 03, 2014 | 37.75 | 37.75 | 37.75 | 0 | +0.08(+0.22%) | |
Jul 02, 2014 | 37.64 | 37.67 | 37.63 | 37.67 | 1,400 | +0.27(+0.72%) |
Jul 01, 2014 | 37.40 | 37.46 | 37.33 | 37.40 | 1,540 | +0.19(+0.51%) |
Jun 30, 2014 | 37.29 | 37.29 | 37.21 | 37.21 | 218 | -0.08(-0.23%) |
Jun 27, 2014 | 37.08 | 37.29 | 37.08 | 37.29 | 1,111 | -0.02(-0.06%) |
Jun 26, 2014 | 37.25 | 37.31 | 37.16 | 37.31 | 2,553 | -0.09(-0.23%) |
Jun 25, 2014 | 37.24 | 37.41 | 37.20 | 37.40 | 1,309 | -0.21(-0.56%) |
Jun 24, 2014 | 37.61 | 37.61 | 37.61 | 37.61 | 384 | +0.04(+0.11%) |
Jun 23, 2014 | 37.61 | 37.61 | 37.57 | 37.57 | 407 | -0.30(-0.79%) |
Jun 20, 2014 | 37.83 | 37.87 | 37.80 | 37.87 | 698 | -0.01(-0.03%) |
Jun 19, 2014 | 37.73 | 37.88 | 37.73 | 37.88 | 720 | +0.26(+0.68%) |
Jun 18, 2014 | 37.83 | 37.89 | 37.62 | 37.62 | 6,401 | -0.38(-0.99%) |
Jun 17, 2014 | 37.84 | 38.00 | 37.84 | 38.00 | 2,200 | +0.32(+0.85%) |
Jun 16, 2014 | 37.80 | 37.83 | 37.66 | 37.68 | 8,950 | -0.22(-0.58%) |
Jun 13, 2014 | 37.87 | 37.90 | 37.86 | 37.90 | 1,056 | -0.01(-0.02%) |
Jun 12, 2014 | 38.14 | 38.15 | 37.86 | 37.91 | 3,914 | -0.48(-1.25%) |
Jun 11, 2014 | 38.32 | 38.45 | 38.28 | 38.39 | 6,955 | -0.01(-0.02%) |
Jun 10, 2014 | 38.44 | 38.44 | 38.35 | 38.40 | 935 | +0.31(+0.81%) |
Jun 06, 2014 | 38.31 | 38.34 | 38.05 | 38.09 | 7,647 | -0.27(-0.70%) |
Jun 04, 2014 | 38.36 | 38.36 | 38.36 | 38.36 | 0 | +0.08(+0.21%) |
Jun 03, 2014 | 38.41 | 38.41 | 38.28 | 38.28 | 758 | +0.39(+1.03%) |