Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.46 | 33.46 | 33.46 | 0 | +0.08(+0.24%) | |
Aug 28, 2014 | 33.47 | 33.47 | 33.38 | 33.38 | 933 | +0.24(+0.72%) |
Aug 27, 2014 | 32.92 | 33.14 | 32.92 | 33.14 | 585 | -0.13(-0.39%) |
Aug 26, 2014 | 33.15 | 33.27 | 33.15 | 33.27 | 1,534 | +0.21(+0.64%) |
Aug 25, 2014 | 33.10 | 33.13 | 33.06 | 33.06 | 2,430 | -0.02(-0.06%) |
Aug 22, 2014 | 33.08 | 33.08 | 33.08 | 33.08 | 366 | -0.12(-0.36%) |
Aug 21, 2014 | 33.20 | 33.20 | 33.20 | 33.20 | 585 | -0.10(-0.30%) |
Aug 20, 2014 | 33.10 | 33.30 | 33.10 | 33.30 | 1,231 | -0.11(-0.33%) |
Aug 19, 2014 | 33.42 | 33.42 | 33.15 | 33.41 | 1,071 | -0.08(-0.24%) |
Aug 18, 2014 | 33.48 | 33.49 | 33.48 | 33.49 | 1,261 | +0.08(+0.24%) |
Aug 15, 2014 | 33.46 | 33.46 | 33.41 | 33.41 | 17,069 | -0.03(-0.09%) |
Aug 13, 2014 | 33.44 | 33.44 | 33.44 | 174 | +0.59(+1.80%) | |
Aug 12, 2014 | 33.13 | 33.13 | 32.85 | 32.85 | 2,792 | -0.36(-1.08%) |
Aug 11, 2014 | 33.23 | 33.23 | 33.17 | 33.21 | 824 | +0.34(+1.03%) |
Aug 08, 2014 | 32.91 | 32.91 | 32.87 | 32.87 | 3,786 | -0.14(-0.42%) |
Aug 07, 2014 | 33.01 | 33.01 | 33.01 | 33.01 | 4,393 | -0.36(-1.08%) |
Aug 06, 2014 | 33.38 | 33.38 | 33.37 | 33.37 | 1,559 | -0.87(-2.54%) |
Aug 05, 2014 | 34.38 | 34.38 | 34.24 | 34.24 | 849 | -0.08(-0.23%) |
Aug 04, 2014 | 34.32 | 34.32 | 34.05 | 34.32 | 1,818 | +0.42(+1.24%) |
Aug 01, 2014 | 34.05 | 34.25 | 33.90 | 33.90 | 1,112 | -0.78(-2.25%) |
Jul 31, 2014 | 34.65 | 34.68 | 34.60 | 34.68 | 2,355 | +0.22(+0.64%) |
Jul 30, 2014 | 34.21 | 34.46 | 34.07 | 34.46 | 2,188 | -0.20(-0.58%) |
Jul 29, 2014 | 34.49 | 34.66 | 34.49 | 34.66 | 1,774 | +0.20(+0.58%) |
Jul 28, 2014 | 34.46 | 34.46 | 34.20 | 34.46 | 2,595 | +0.13(+0.38%) |
Jul 25, 2014 | 34.42 | 34.42 | 34.33 | 34.33 | 1,010 | -0.31(-0.89%) |
Jul 24, 2014 | 34.30 | 34.64 | 34.30 | 34.64 | 766 | +0.04(+0.12%) |
Jul 23, 2014 | 34.93 | 34.93 | 34.60 | 34.60 | 905 | +0.01(+0.03%) |
Jul 22, 2014 | 34.56 | 34.59 | 34.56 | 34.59 | 1,802 | -0.01(-0.03%) |
Jul 21, 2014 | 34.56 | 34.60 | 34.56 | 34.60 | 2,453 | +0.12(+0.35%) |
Jul 18, 2014 | 33.95 | 34.48 | 33.95 | 34.48 | 1,744 | +0.22(+0.64%) |
Jul 17, 2014 | 33.97 | 34.26 | 33.95 | 34.26 | 15,755 | +0.02(+0.06%) |
Jul 16, 2014 | 33.90 | 34.24 | 33.90 | 34.24 | 2,282 | +0.19(+0.56%) |
Jul 15, 2014 | 34.05 | 34.05 | 34.05 | 34.05 | 465 | -0.32(-0.93%) |
Jul 14, 2014 | 34.32 | 34.37 | 34.32 | 34.37 | 811 | +0.32(+0.94%) |
Jul 11, 2014 | 34.05 | 34.05 | 34.05 | 34.05 | 344 | +0.35(+1.04%) |
Jul 10, 2014 | 33.70 | 33.70 | 33.70 | 33.70 | 516 | -1.01(-2.91%) |
Jul 09, 2014 | 34.71 | 34.71 | 34.71 | 34.71 | 676 | +0.10(+0.29%) |
Jul 08, 2014 | 34.75 | 34.75 | 34.61 | 34.61 | 1,800 | -0.32(-0.92%) |
Jul 07, 2014 | 34.85 | 34.93 | 34.85 | 34.93 | 1,652 | -0.10(-0.29%) |
Jul 03, 2014 | 35.03 | 35.03 | 35.03 | 0 | +0.23(+0.66%) | |
Jul 02, 2014 | 34.75 | 34.80 | 34.50 | 34.80 | 1,672 | -0.03(-0.09%) |
Jul 01, 2014 | 34.89 | 34.89 | 34.83 | 34.83 | 659 | -0.07(-0.20%) |
Jun 30, 2014 | 34.79 | 34.90 | 34.79 | 34.90 | 1,007 | +0.57(+1.66%) |
Jun 27, 2014 | 34.23 | 34.33 | 34.05 | 34.33 | 1,849 | +0.11(+0.32%) |
Jun 26, 2014 | 34.00 | 34.22 | 33.80 | 34.22 | 1,461 | -0.09(-0.26%) |
Jun 25, 2014 | 34.31 | 34.31 | 34.31 | 34.31 | 825 | -0.30(-0.87%) |
Jun 24, 2014 | 34.20 | 34.61 | 34.20 | 34.61 | 955 | +0.46(+1.35%) |
Jun 23, 2014 | 33.90 | 34.16 | 33.90 | 34.15 | 1,597 | +0.20(+0.59%) |
Jun 20, 2014 | 34.02 | 34.02 | 33.95 | 33.95 | 2,137 | -0.63(-1.82%) |
Jun 19, 2014 | 34.61 | 34.61 | 34.58 | 34.58 | 1,443 | -0.05(-0.14%) |
Jun 18, 2014 | 34.58 | 34.63 | 34.35 | 34.63 | 962 | +0.67(+1.97%) |
Jun 17, 2014 | 33.96 | 34.00 | 33.70 | 33.96 | 1,196 | -0.22(-0.64%) |
Jun 16, 2014 | 34.05 | 34.18 | 34.05 | 34.18 | 1,535 | -0.09(-0.26%) |
Jun 13, 2014 | 34.00 | 34.27 | 34.00 | 34.27 | 2,524 | +0.20(+0.59%) |
Jun 12, 2014 | 34.07 | 34.07 | 33.70 | 34.07 | 1,749 | +0.21(+0.62%) |
Jun 11, 2014 | 33.76 | 33.86 | 33.76 | 33.86 | 1,291 | -0.25(-0.73%) |
Jun 10, 2014 | 34.11 | 34.11 | 34.11 | 34.11 | 701 | +0.12(+0.35%) |
Jun 06, 2014 | 33.87 | 33.55 | 33.65 | 33.99 | 2,533 | +0.44(+1.31%) |
Jun 05, 2014 | 33.50 | 33.55 | 33.50 | 33.55 | 2,344 | -0.21(-0.62%) |
Jun 04, 2014 | 33.50 | 33.76 | 33.50 | 33.76 | 2,221 | -0.17(-0.50%) |
Jun 03, 2014 | 33.93 | 33.93 | 33.93 | 33.93 | 1,025 | -0.81(-2.33%) |