Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 37.89 | 37.89 | 37.89 | 0 | -0.15(-0.39%) | |
Aug 28, 2014 | 37.80 | 38.04 | 37.80 | 38.04 | 12,645 | -0.11(-0.29%) |
Aug 27, 2014 | 38.12 | 38.25 | 37.97 | 38.15 | 73,254 | +0.18(+0.47%) |
Aug 26, 2014 | 37.92 | 38.05 | 37.73 | 37.97 | 80,266 | -0.15(-0.39%) |
Aug 25, 2014 | 37.84 | 38.27 | 37.84 | 38.12 | 39,922 | +0.38(+1.01%) |
Aug 22, 2014 | 37.90 | 37.90 | 37.63 | 37.74 | 18,130 | -0.36(-0.94%) |
Aug 21, 2014 | 38.16 | 38.22 | 38.03 | 38.10 | 20,953 | +0.08(+0.21%) |
Aug 20, 2014 | 37.64 | 38.14 | 37.62 | 38.02 | 40,136 | +2.76(+7.83%) |
Aug 19, 2014 | 35.19 | 35.30 | 35.19 | 35.26 | 15,101 | -0.08(-0.23%) |
Aug 18, 2014 | 35.17 | 35.34 | 35.15 | 35.34 | 22,393 | +0.21(+0.60%) |
Aug 15, 2014 | 35.40 | 35.40 | 34.91 | 35.13 | 21,553 | +0.12(+0.34%) |
Aug 14, 2014 | 34.98 | 35.07 | 34.94 | 35.01 | 14,695 | +0.24(+0.69%) |
Aug 13, 2014 | 34.81 | 34.70 | 34.77 | 9,310 | +0.07(+0.20%) | |
Aug 12, 2014 | 34.59 | 34.70 | 34.53 | 34.70 | 135,950 | +0.02(+0.06%) |
Aug 11, 2014 | 34.75 | 34.79 | 34.66 | 34.68 | 122,260 | +0.30(+0.87%) |
Aug 08, 2014 | 34.27 | 34.38 | 34.14 | 34.38 | 29,781 | -0.51(-1.46%) |
Aug 07, 2014 | 35.09 | 35.09 | 34.77 | 34.89 | 22,450 | -0.31(-0.88%) |
Aug 06, 2014 | 34.78 | 35.20 | 34.78 | 35.20 | 16,198 | +0.23(+0.66%) |
Aug 05, 2014 | 35.08 | 35.14 | 34.83 | 34.97 | 17,277 | -0.13(-0.37%) |
Aug 04, 2014 | 35.16 | 35.17 | 34.88 | 35.10 | 12,635 | +0.19(+0.54%) |
Aug 01, 2014 | 34.79 | 35.00 | 34.77 | 34.91 | 12,425 | -0.14(-0.40%) |
Jul 31, 2014 | 35.37 | 35.38 | 35.05 | 35.05 | 19,091 | -0.85(-2.35%) |
Jul 30, 2014 | 36.20 | 36.21 | 35.72 | 35.90 | 33,517 | -1.06(-2.88%) |
Jul 29, 2014 | 36.22 | 37.00 | 36.22 | 36.96 | 39,264 | +0.89(+2.47%) |
Jul 28, 2014 | 36.00 | 36.19 | 35.91 | 36.07 | 10,406 | -0.08(-0.22%) |
Jul 25, 2014 | 36.16 | 36.26 | 36.00 | 36.15 | 12,801 | -0.56(-1.53%) |
Jul 24, 2014 | 36.68 | 36.77 | 36.63 | 36.71 | 15,878 | -0.07(-0.18%) |
Jul 23, 2014 | 36.79 | 36.85 | 36.70 | 36.78 | 7,638 | +0.21(+0.58%) |
Jul 22, 2014 | 36.53 | 36.62 | 36.47 | 36.56 | 127,702 | +0.20(+0.54%) |
Jul 21, 2014 | 36.28 | 36.46 | 36.28 | 36.37 | 10,744 | +0.19(+0.53%) |
Jul 18, 2014 | 36.04 | 36.26 | 35.99 | 36.18 | 18,030 | -0.07(-0.19%) |
Jul 17, 2014 | 36.48 | 36.66 | 36.16 | 36.25 | 25,311 | -0.27(-0.74%) |
Jul 16, 2014 | 36.52 | 36.61 | 36.51 | 36.52 | 10,479 | +0.22(+0.61%) |
Jul 15, 2014 | 36.36 | 36.39 | 36.18 | 36.30 | 13,410 | -0.11(-0.30%) |
Jul 14, 2014 | 36.44 | 36.49 | 36.39 | 36.41 | 19,531 | +0.17(+0.47%) |
Jul 11, 2014 | 36.28 | 36.48 | 36.16 | 36.24 | 56,877 | -0.04(-0.11%) |
Jul 10, 2014 | 36.18 | 36.35 | 36.12 | 36.28 | 77,445 | -0.56(-1.52%) |
Jul 09, 2014 | 36.75 | 36.86 | 36.71 | 36.84 | 62,030 | +0.09(+0.24%) |
Jul 08, 2014 | 36.70 | 37.04 | 36.69 | 36.75 | 61,903 | +0.47(+1.30%) |
Jul 07, 2014 | 36.37 | 36.42 | 36.22 | 36.28 | 51,355 | -0.39(-1.07%) |
Jul 03, 2014 | 36.67 | 36.67 | 36.67 | 0 | +0.20(+0.55%) | |
Jul 02, 2014 | 36.46 | 36.50 | 36.39 | 36.47 | 14,182 | -0.03(-0.08%) |
Jul 01, 2014 | 36.20 | 36.52 | 36.14 | 36.50 | 21,117 | +0.66(+1.84%) |
Jun 30, 2014 | 35.79 | 35.93 | 35.75 | 35.84 | 24,268 | +0.33(+0.93%) |
Jun 27, 2014 | 35.36 | 35.51 | 35.31 | 35.51 | 26,468 | +0.08(+0.23%) |
Jun 26, 2014 | 35.41 | 35.43 | 35.16 | 35.43 | 35,575 | -0.03(-0.08%) |
Jun 25, 2014 | 35.49 | 35.49 | 35.33 | 35.46 | 26,872 | -0.46(-1.28%) |
Jun 24, 2014 | 36.10 | 36.12 | 35.81 | 35.92 | 37,144 | +0.27(+0.76%) |
Jun 23, 2014 | 35.71 | 35.76 | 35.58 | 35.65 | 19,433 | -0.16(-0.45%) |
Jun 20, 2014 | 35.85 | 35.96 | 35.80 | 35.81 | 37,292 | -0.14(-0.39%) |
Jun 19, 2014 | 36.04 | 36.04 | 35.89 | 35.95 | 220,070 | +0.01(+0.03%) |
Jun 18, 2014 | 36.16 | 36.16 | 35.70 | 35.94 | 277,326 | -0.21(-0.58%) |
Jun 17, 2014 | 36.22 | 36.32 | 36.13 | 36.15 | 58,086 | -0.20(-0.55%) |
Jun 16, 2014 | 36.23 | 36.43 | 36.23 | 36.35 | 18,075 | +0.16(+0.44%) |
Jun 13, 2014 | 35.97 | 36.19 | 35.90 | 36.19 | 149,872 | +0.26(+0.72%) |
Jun 12, 2014 | 35.79 | 36.04 | 35.79 | 35.93 | 23,961 | +0.26(+0.73%) |
Jun 11, 2014 | 35.44 | 35.70 | 35.44 | 35.67 | 26,715 | +0.70(+2.00%) |
Jun 10, 2014 | 34.87 | 35.05 | 34.87 | 34.97 | 31,900 | +0.30(+0.87%) |
Jun 06, 2014 | 34.74 | 34.76 | 34.55 | 34.67 | 30,812 | -0.44(-1.25%) |
Jun 05, 2014 | 34.90 | 35.11 | 34.90 | 35.11 | 14,461 | +0.17(+0.48%) |
Jun 04, 2014 | 35.09 | 35.12 | 34.87 | 34.94 | 28,861 | -0.19(-0.54%) |
Jun 03, 2014 | 35.05 | 35.23 | 35.05 | 35.13 | 31,981 | -0.04(-0.11%) |