Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.52 | 36.52 | 36.52 | 36.52 | 233,179 | +0.09(+0.24%) |
Aug 28, 2014 | 36.47 | 36.47 | 36.34 | 36.44 | 353,698 | +0.01(+0.04%) |
Aug 27, 2014 | 36.49 | 36.50 | 36.38 | 36.42 | 296,569 | -0.02(-0.06%) |
Aug 26, 2014 | 36.48 | 36.48 | 36.37 | 36.44 | 467,104 | +0.01(+0.04%) |
Aug 25, 2014 | 36.36 | 36.43 | 36.34 | 36.43 | 818,140 | +0.14(+0.37%) |
Aug 22, 2014 | 36.22 | 36.32 | 36.09 | 36.29 | 257,562 | +0.04(+0.10%) |
Aug 21, 2014 | 36.19 | 36.28 | 36.15 | 36.26 | 614,624 | +0.10(+0.28%) |
Aug 20, 2014 | 35.87 | 36.18 | 35.87 | 36.16 | 469,673 | +0.16(+0.44%) |
Aug 19, 2014 | 35.92 | 36.04 | 35.92 | 36.00 | 500,726 | +0.06(+0.16%) |
Aug 18, 2014 | 35.87 | 36.05 | 35.78 | 35.94 | 401,123 | +0.19(+0.54%) |
Aug 15, 2014 | 35.82 | 35.85 | 35.54 | 35.75 | 617,024 | +0.04(+0.12%) |
Aug 14, 2014 | 35.63 | 35.71 | 35.53 | 35.71 | 496,525 | +0.14(+0.38%) |
Aug 13, 2014 | 35.46 | 35.66 | 35.38 | 35.57 | 1,079,637 | +0.21(+0.59%) |
Aug 12, 2014 | 35.45 | 35.52 | 35.24 | 35.37 | 2,133,629 | -0.10(-0.28%) |
Aug 11, 2014 | 35.42 | 35.57 | 35.40 | 35.47 | 1,341,628 | +0.16(+0.44%) |
Aug 08, 2014 | 35.28 | 35.34 | 35.10 | 35.31 | 713,587 | +0.19(+0.53%) |
Aug 07, 2014 | 35.30 | 35.40 | 35.03 | 35.12 | 664,949 | -0.14(-0.40%) |
Aug 06, 2014 | 35.08 | 35.36 | 35.08 | 35.27 | 646,597 | +0.13(+0.37%) |
Aug 05, 2014 | 35.33 | 35.44 | 35.05 | 35.14 | 2,409,023 | -0.27(-0.77%) |
Aug 04, 2014 | 35.33 | 35.50 | 35.24 | 35.41 | 819,573 | +0.07(+0.20%) |
Aug 01, 2014 | 35.33 | 35.54 | 35.16 | 35.34 | 1,152,488 | -0.10(-0.28%) |
Jul 31, 2014 | 35.85 | 35.85 | 35.41 | 35.44 | 992,949 | -0.55(-1.53%) |
Jul 30, 2014 | 35.98 | 36.12 | 35.88 | 35.99 | 696,835 | +0.09(+0.24%) |
Jul 29, 2014 | 36.05 | 36.12 | 35.87 | 35.90 | 367,384 | -0.04(-0.12%) |
Jul 28, 2014 | 35.98 | 36.05 | 35.79 | 35.94 | 397,614 | +0.00(+0.01%) |
Jul 25, 2014 | 35.92 | 36.05 | 35.83 | 35.94 | 607,417 | -0.04(-0.11%) |
Jul 24, 2014 | 35.99 | 36.12 | 35.98 | 35.98 | 213,343 | +0.02(+0.06%) |
Jul 23, 2014 | 36.08 | 36.12 | 35.92 | 35.96 | 467,143 | -0.07(-0.20%) |
Jul 22, 2014 | 35.93 | 36.09 | 35.93 | 36.03 | 296,715 | +0.21(+0.60%) |
Jul 21, 2014 | 35.89 | 35.94 | 35.77 | 35.82 | 1,172,793 | -0.17(-0.48%) |
Jul 18, 2014 | 35.66 | 36.02 | 35.66 | 35.99 | 620,084 | +0.40(+1.12%) |
Jul 17, 2014 | 36.03 | 36.06 | 35.56 | 35.59 | 658,197 | -0.42(-1.17%) |
Jul 16, 2014 | 36.04 | 36.13 | 35.99 | 36.01 | 1,029,556 | +0.07(+0.20%) |
Jul 15, 2014 | 35.98 | 36.07 | 35.72 | 35.94 | 1,667,133 | -0.03(-0.08%) |
Jul 14, 2014 | 36.06 | 36.06 | 35.84 | 35.97 | 627,222 | +0.08(+0.22%) |
Jul 11, 2014 | 35.87 | 35.93 | 35.79 | 35.89 | 410,106 | +0.03(+0.08%) |
Jul 10, 2014 | 35.57 | 35.91 | 35.57 | 35.86 | 1,907,817 | -0.24(-0.67%) |
Jul 09, 2014 | 35.88 | 36.17 | 35.88 | 36.10 | 537,757 | +0.32(+0.90%) |
Jul 08, 2014 | 36.11 | 36.12 | 35.63 | 35.78 | 847,144 | -0.33(-0.91%) |
Jul 07, 2014 | 36.27 | 36.32 | 36.06 | 36.11 | 349,369 | -0.11(-0.32%) |
Jul 03, 2014 | 36.38 | 36.22 | 36.22 | 36.22 | 507,393 | -0.04(-0.10%) |
Jul 02, 2014 | 36.24 | 36.32 | 36.17 | 36.26 | 438,998 | +0.00(+0.00%) |
Jul 01, 2014 | 36.13 | 36.37 | 36.07 | 36.26 | 1,744,189 | +0.20(+0.55%) |
Jun 30, 2014 | 35.92 | 36.09 | 35.92 | 36.06 | 792,755 | +0.16(+0.46%) |
Jun 27, 2014 | 35.79 | 35.92 | 35.72 | 35.89 | 308,844 | -0.01(-0.04%) |
Jun 26, 2014 | 35.86 | 35.92 | 35.72 | 35.91 | 343,288 | -0.04(-0.10%) |
Jun 25, 2014 | 35.69 | 35.97 | 35.67 | 35.94 | 307,779 | +0.17(+0.48%) |
Jun 24, 2014 | 35.86 | 36.06 | 35.70 | 35.77 | 342,637 | -0.09(-0.26%) |
Jun 23, 2014 | 35.85 | 35.93 | 35.79 | 35.87 | 270,295 | +0.02(+0.06%) |
Jun 20, 2014 | 35.82 | 35.92 | 35.71 | 35.84 | 205,611 | +0.07(+0.20%) |
Jun 19, 2014 | 35.72 | 35.77 | 35.63 | 35.77 | 301,412 | +0.04(+0.12%) |
Jun 18, 2014 | 35.67 | 35.73 | 35.52 | 35.73 | 287,283 | +0.04(+0.12%) |
Jun 17, 2014 | 35.46 | 35.73 | 35.35 | 35.69 | 453,658 | +0.21(+0.60%) |
Jun 16, 2014 | 35.28 | 35.50 | 35.28 | 35.47 | 438,212 | +0.06(+0.16%) |
Jun 13, 2014 | 35.45 | 35.49 | 35.28 | 35.42 | 2,112,950 | +0.10(+0.28%) |
Jun 12, 2014 | 35.45 | 35.49 | 35.29 | 35.32 | 293,760 | -0.15(-0.42%) |
Jun 11, 2014 | 35.26 | 35.54 | 35.25 | 35.47 | 517,066 | +0.09(+0.26%) |
Jun 10, 2014 | 35.40 | 35.43 | 35.30 | 35.37 | 738,292 | -0.15(-0.42%) |
Jun 06, 2014 | 35.55 | 35.70 | 35.48 | 35.52 | 524,735 | +0.04(+0.12%) |
Jun 05, 2014 | 35.47 | 35.55 | 35.29 | 35.48 | 336,267 | +0.11(+0.32%) |
Jun 04, 2014 | 35.20 | 35.38 | 35.13 | 35.37 | 591,822 | +0.07(+0.20%) |
Jun 03, 2014 | 35.23 | 35.32 | 35.17 | 35.30 | 603,386 | -0.01(-0.02%) |