Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.67 | 33.71 | 33.71 | 33.71 | 42,336 | +0.04(+0.12%) |
Aug 28, 2014 | 33.74 | 33.74 | 33.61 | 33.67 | 41,342 | -0.27(-0.81%) |
Aug 27, 2014 | 34.08 | 34.16 | 33.64 | 33.94 | 42,932 | -0.21(-0.61%) |
Aug 26, 2014 | 33.98 | 34.23 | 33.70 | 34.15 | 51,123 | +0.26(+0.76%) |
Aug 25, 2014 | 34.03 | 34.14 | 33.70 | 33.89 | 66,554 | +0.05(+0.15%) |
Aug 22, 2014 | 33.95 | 34.14 | 33.74 | 33.84 | 86,179 | -0.12(-0.37%) |
Aug 21, 2014 | 33.86 | 34.12 | 33.49 | 33.97 | 69,401 | +0.13(+0.39%) |
Aug 20, 2014 | 34.04 | 34.27 | 33.68 | 33.83 | 55,869 | -0.36(-1.04%) |
Aug 19, 2014 | 34.32 | 34.46 | 34.08 | 34.19 | 43,629 | -0.07(-0.19%) |
Aug 18, 2014 | 33.74 | 34.40 | 33.67 | 34.26 | 85,978 | +0.70(+2.08%) |
Aug 15, 2014 | 34.28 | 34.29 | 33.26 | 33.56 | 97,875 | -0.36(-1.08%) |
Aug 14, 2014 | 33.70 | 34.11 | 33.58 | 33.93 | 49,445 | +0.25(+0.74%) |
Aug 13, 2014 | 33.53 | 33.93 | 33.53 | 33.68 | 64,591 | +0.17(+0.49%) |
Aug 12, 2014 | 33.59 | 33.80 | 33.35 | 33.51 | 49,294 | -0.26(-0.76%) |
Aug 11, 2014 | 33.89 | 34.31 | 33.66 | 33.77 | 73,866 | +0.11(+0.32%) |
Aug 08, 2014 | 33.01 | 33.66 | 32.99 | 33.66 | 118,943 | +0.89(+2.71%) |
Aug 07, 2014 | 32.58 | 32.87 | 32.49 | 32.77 | 73,063 | +0.21(+0.64%) |
Aug 06, 2014 | 32.53 | 32.86 | 32.43 | 32.57 | 92,053 | -0.25(-0.76%) |
Aug 05, 2014 | 32.81 | 33.06 | 32.02 | 32.81 | 187,346 | -0.31(-0.93%) |
Aug 04, 2014 | 33.04 | 33.28 | 32.65 | 33.12 | 102,923 | +0.07(+0.20%) |
Aug 01, 2014 | 33.20 | 33.40 | 32.72 | 33.06 | 78,246 | -0.12(-0.35%) |
Jul 31, 2014 | 33.44 | 33.68 | 33.16 | 33.17 | 100,667 | -0.65(-1.91%) |
Jul 30, 2014 | 33.92 | 33.92 | 33.58 | 33.82 | 60,942 | +0.11(+0.32%) |
Jul 29, 2014 | 33.95 | 34.13 | 33.64 | 33.71 | 52,398 | -0.26(-0.76%) |
Jul 28, 2014 | 34.09 | 34.26 | 33.72 | 33.97 | 59,134 | -0.10(-0.29%) |
Jul 25, 2014 | 34.03 | 34.20 | 33.91 | 34.07 | 76,347 | -0.27(-0.77%) |
Jul 24, 2014 | 34.55 | 34.63 | 34.15 | 34.33 | 70,994 | -0.17(-0.50%) |
Jul 23, 2014 | 34.71 | 34.74 | 34.39 | 34.51 | 61,014 | -0.23(-0.67%) |
Jul 22, 2014 | 34.75 | 35.03 | 34.62 | 34.74 | 59,198 | +0.10(+0.29%) |
Jul 21, 2014 | 34.55 | 34.80 | 34.31 | 34.64 | 92,517 | -0.07(-0.19%) |
Jul 18, 2014 | 34.46 | 35.00 | 34.41 | 34.71 | 135,420 | +0.15(+0.43%) |
Jul 17, 2014 | 34.80 | 35.21 | 34.47 | 34.56 | 128,747 | -0.45(-1.28%) |
Jul 16, 2014 | 35.24 | 35.38 | 34.88 | 35.00 | 123,183 | -0.06(-0.17%) |
Jul 15, 2014 | 35.43 | 35.62 | 34.86 | 35.06 | 95,590 | -0.27(-0.77%) |
Jul 14, 2014 | 35.13 | 35.43 | 35.06 | 35.34 | 182,575 | +0.48(+1.38%) |
Jul 11, 2014 | 34.91 | 35.18 | 34.62 | 34.85 | 127,862 | -0.13(-0.38%) |
Jul 10, 2014 | 34.51 | 35.33 | 34.43 | 34.99 | 163,754 | -0.21(-0.59%) |
Jul 09, 2014 | 35.31 | 35.51 | 35.11 | 35.19 | 72,432 | -0.07(-0.21%) |
Jul 08, 2014 | 35.17 | 35.47 | 34.98 | 35.27 | 135,874 | +0.00(+0.00%) |
Jul 07, 2014 | 35.74 | 36.00 | 35.19 | 35.27 | 80,332 | -0.63(-1.75%) |
Jul 03, 2014 | 35.67 | 35.90 | 35.90 | 35.90 | 43,663 | +0.37(+1.05%) |
Jul 02, 2014 | 35.59 | 35.67 | 35.35 | 35.53 | 76,802 | -0.24(-0.67%) |
Jul 01, 2014 | 35.42 | 36.04 | 35.33 | 35.77 | 183,800 | +0.34(+0.96%) |
Jun 30, 2014 | 35.38 | 35.61 | 34.99 | 35.43 | 115,687 | -0.12(-0.33%) |
Jun 27, 2014 | 34.76 | 35.58 | 34.76 | 35.54 | 201,665 | +0.52(+1.49%) |
Jun 26, 2014 | 35.00 | 35.32 | 34.79 | 35.02 | 99,033 | -0.03(-0.09%) |
Jun 25, 2014 | 34.46 | 35.07 | 34.46 | 35.05 | 123,029 | +0.44(+1.27%) |
Jun 24, 2014 | 34.66 | 35.19 | 34.50 | 34.61 | 95,826 | -0.20(-0.57%) |
Jun 23, 2014 | 35.01 | 35.01 | 34.61 | 34.81 | 121,352 | -0.33(-0.94%) |
Jun 20, 2014 | 35.38 | 35.48 | 34.70 | 35.14 | 451,242 | -0.33(-0.93%) |
Jun 19, 2014 | 35.48 | 35.56 | 35.29 | 35.48 | 122,903 | -0.04(-0.12%) |
Jun 18, 2014 | 35.14 | 35.54 | 34.77 | 35.52 | 66,797 | +0.32(+0.92%) |
Jun 17, 2014 | 34.99 | 35.41 | 34.82 | 35.19 | 79,663 | +0.09(+0.26%) |
Jun 16, 2014 | 34.99 | 35.23 | 34.71 | 35.10 | 53,624 | +0.00(+0.00%) |
Jun 13, 2014 | 35.46 | 35.46 | 34.85 | 35.10 | 75,199 | -0.26(-0.73%) |
Jun 12, 2014 | 35.72 | 35.72 | 35.09 | 35.36 | 126,422 | -0.49(-1.36%) |
Jun 11, 2014 | 36.04 | 36.10 | 35.71 | 35.85 | 89,547 | -0.41(-1.14%) |
Jun 10, 2014 | 36.43 | 36.43 | 35.87 | 36.26 | 61,453 | -0.11(-0.30%) |
Jun 06, 2014 | 36.24 | 36.47 | 36.19 | 36.37 | 111,236 | +0.32(+0.89%) |
Jun 05, 2014 | 35.09 | 36.08 | 34.88 | 36.05 | 136,361 | +0.93(+2.63%) |
Jun 04, 2014 | 34.97 | 35.32 | 34.83 | 35.12 | 125,025 | +0.00(+0.00%) |
Jun 03, 2014 | 34.97 | 35.45 | 34.87 | 35.12 | 174,805 | -0.09(-0.26%) |