Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.41 | 33.40 | 33.40 | 33.40 | 171,876 | +0.05(+0.14%) |
Aug 28, 2014 | 33.72 | 33.72 | 33.14 | 33.35 | 258,553 | -0.36(-1.06%) |
Aug 27, 2014 | 33.75 | 33.86 | 33.69 | 33.71 | 87,194 | -0.04(-0.12%) |
Aug 26, 2014 | 33.58 | 34.00 | 33.57 | 33.75 | 112,405 | +0.19(+0.56%) |
Aug 25, 2014 | 33.80 | 34.03 | 33.54 | 33.56 | 115,438 | -0.10(-0.30%) |
Aug 22, 2014 | 34.18 | 34.49 | 33.64 | 33.66 | 196,029 | -0.54(-1.58%) |
Aug 21, 2014 | 34.64 | 34.74 | 34.19 | 34.20 | 268,803 | -0.51(-1.48%) |
Aug 20, 2014 | 34.89 | 34.89 | 34.48 | 34.72 | 191,103 | -0.11(-0.33%) |
Aug 19, 2014 | 34.22 | 34.99 | 34.22 | 34.83 | 329,559 | +0.84(+2.48%) |
Aug 18, 2014 | 33.70 | 34.26 | 33.58 | 33.99 | 176,737 | +0.34(+1.00%) |
Aug 15, 2014 | 33.53 | 33.83 | 33.10 | 33.65 | 309,276 | +0.36(+1.07%) |
Aug 14, 2014 | 33.22 | 33.54 | 32.95 | 33.29 | 202,376 | +0.18(+0.53%) |
Aug 13, 2014 | 33.01 | 33.35 | 32.60 | 33.12 | 438,685 | -0.06(-0.18%) |
Aug 12, 2014 | 33.76 | 33.78 | 32.88 | 33.18 | 530,138 | -0.65(-1.92%) |
Aug 11, 2014 | 34.18 | 34.36 | 33.79 | 33.83 | 144,697 | -0.30(-0.89%) |
Aug 08, 2014 | 34.40 | 34.62 | 34.02 | 34.13 | 162,519 | -0.28(-0.82%) |
Aug 07, 2014 | 34.22 | 34.52 | 33.93 | 34.41 | 662,696 | +0.20(+0.59%) |
Aug 06, 2014 | 34.01 | 34.27 | 33.81 | 34.21 | 225,191 | -0.08(-0.24%) |
Aug 05, 2014 | 35.44 | 35.61 | 34.16 | 34.29 | 338,044 | -1.15(-3.24%) |
Aug 04, 2014 | 35.01 | 35.45 | 34.69 | 35.44 | 214,483 | +0.57(+1.63%) |
Aug 01, 2014 | 34.87 | 35.14 | 34.63 | 34.87 | 78,030 | -0.09(-0.25%) |
Jul 31, 2014 | 35.43 | 35.45 | 34.94 | 34.96 | 118,544 | -0.53(-1.50%) |
Jul 30, 2014 | 35.40 | 35.59 | 35.35 | 35.49 | 153,054 | +0.10(+0.29%) |
Jul 29, 2014 | 35.42 | 35.54 | 35.34 | 35.39 | 127,180 | -0.03(-0.10%) |
Jul 28, 2014 | 35.46 | 35.68 | 35.18 | 35.43 | 83,223 | -0.07(-0.21%) |
Jul 25, 2014 | 35.38 | 35.62 | 35.32 | 35.50 | 146,411 | +0.07(+0.19%) |
Jul 24, 2014 | 35.41 | 35.47 | 35.11 | 35.43 | 211,094 | -0.05(-0.13%) |
Jul 23, 2014 | 35.49 | 35.56 | 35.35 | 35.48 | 97,859 | +0.04(+0.11%) |
Jul 22, 2014 | 35.05 | 35.59 | 34.95 | 35.44 | 86,250 | +0.40(+1.14%) |
Jul 21, 2014 | 35.09 | 35.10 | 34.50 | 35.04 | 169,957 | +0.11(+0.33%) |
Jul 18, 2014 | 34.56 | 34.95 | 34.51 | 34.93 | 195,795 | +0.53(+1.53%) |
Jul 17, 2014 | 34.29 | 34.48 | 34.29 | 34.40 | 240,879 | +0.05(+0.16%) |
Jul 16, 2014 | 34.06 | 34.39 | 33.98 | 34.35 | 475,437 | +0.40(+1.19%) |
Jul 15, 2014 | 33.60 | 34.11 | 33.60 | 33.94 | 325,715 | +0.57(+1.70%) |
Jul 14, 2014 | 33.85 | 34.04 | 32.95 | 33.37 | 435,615 | -0.45(-1.32%) |
Jul 11, 2014 | 33.93 | 34.12 | 33.81 | 33.82 | 352,623 | -0.25(-0.73%) |
Jul 10, 2014 | 34.13 | 34.49 | 34.02 | 34.07 | 150,335 | -0.42(-1.21%) |
Jul 09, 2014 | 34.73 | 34.98 | 34.31 | 34.49 | 393,655 | -0.24(-0.68%) |
Jul 08, 2014 | 35.04 | 35.17 | 34.13 | 34.72 | 364,039 | -0.37(-1.06%) |
Jul 07, 2014 | 35.20 | 35.29 | 35.03 | 35.10 | 322,761 | -0.17(-0.48%) |
Jul 03, 2014 | 35.53 | 35.26 | 35.26 | 35.26 | 146,242 | -0.26(-0.72%) |
Jul 02, 2014 | 35.53 | 35.79 | 35.24 | 35.52 | 169,991 | -0.11(-0.32%) |
Jul 01, 2014 | 35.64 | 35.76 | 35.33 | 35.63 | 166,946 | -0.07(-0.19%) |
Jun 30, 2014 | 35.86 | 35.87 | 35.51 | 35.70 | 140,207 | -0.03(-0.09%) |
Jun 27, 2014 | 35.81 | 35.88 | 35.46 | 35.74 | 89,366 | -0.03(-0.09%) |
Jun 26, 2014 | 36.11 | 36.11 | 35.74 | 35.77 | 67,766 | -0.35(-0.97%) |
Jun 25, 2014 | 35.94 | 36.17 | 35.90 | 36.12 | 74,318 | +0.18(+0.51%) |
Jun 24, 2014 | 35.70 | 35.97 | 35.55 | 35.94 | 204,587 | +0.18(+0.51%) |
Jun 23, 2014 | 35.76 | 35.80 | 35.61 | 35.76 | 92,173 | -0.01(-0.02%) |
Jun 20, 2014 | 35.77 | 35.84 | 35.63 | 35.76 | 198,198 | -0.01(-0.02%) |
Jun 19, 2014 | 35.72 | 35.88 | 35.53 | 35.77 | 141,012 | +0.11(+0.32%) |
Jun 18, 2014 | 35.63 | 35.78 | 35.40 | 35.66 | 287,745 | +0.03(+0.09%) |
Jun 17, 2014 | 35.43 | 35.64 | 35.20 | 35.62 | 268,310 | +0.19(+0.53%) |
Jun 16, 2014 | 35.41 | 35.71 | 35.22 | 35.43 | 304,794 | +0.22(+0.63%) |
Jun 13, 2014 | 35.34 | 35.59 | 34.76 | 35.21 | 217,279 | -0.20(-0.57%) |
Jun 12, 2014 | 35.59 | 35.78 | 35.16 | 35.41 | 283,401 | -0.24(-0.68%) |
Jun 11, 2014 | 36.73 | 36.87 | 35.63 | 35.66 | 275,920 | -0.99(-2.71%) |
Jun 10, 2014 | 37.11 | 37.11 | 36.47 | 36.65 | 144,887 | -0.52(-1.40%) |
Jun 06, 2014 | 37.22 | 37.64 | 37.05 | 37.17 | 176,549 | -0.03(-0.07%) |
Jun 05, 2014 | 36.76 | 37.19 | 36.45 | 37.19 | 199,757 | +0.28(+0.77%) |
Jun 04, 2014 | 35.85 | 37.12 | 35.77 | 36.91 | 378,534 | +1.21(+3.40%) |
Jun 03, 2014 | 35.47 | 35.82 | 35.21 | 35.70 | 266,498 | -0.08(-0.23%) |