Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.24 | 36.14 | 36.14 | 36.14 | 1,162,736 | -0.11(-0.29%) |
Aug 28, 2014 | 36.24 | 36.36 | 36.23 | 36.24 | 734,407 | -0.17(-0.47%) |
Aug 27, 2014 | 36.40 | 36.53 | 36.35 | 36.42 | 641,073 | -0.04(-0.12%) |
Aug 26, 2014 | 36.54 | 36.68 | 36.45 | 36.46 | 469,315 | -0.08(-0.21%) |
Aug 25, 2014 | 36.49 | 36.59 | 36.27 | 36.54 | 468,627 | +0.29(+0.79%) |
Aug 22, 2014 | 36.53 | 36.55 | 36.26 | 36.25 | 490,963 | -0.23(-0.64%) |
Aug 21, 2014 | 36.15 | 36.50 | 36.02 | 36.49 | 609,063 | +0.35(+0.96%) |
Aug 20, 2014 | 35.96 | 36.31 | 35.96 | 36.14 | 490,008 | +0.06(+0.17%) |
Aug 19, 2014 | 36.03 | 36.10 | 35.91 | 36.08 | 393,456 | +0.07(+0.19%) |
Aug 18, 2014 | 36.09 | 36.34 | 35.92 | 36.01 | 602,481 | +0.06(+0.17%) |
Aug 15, 2014 | 35.99 | 36.10 | 35.68 | 35.95 | 822,664 | +0.02(+0.04%) |
Aug 14, 2014 | 35.66 | 35.94 | 35.61 | 35.94 | 425,665 | +0.35(+0.98%) |
Aug 13, 2014 | 35.62 | 35.62 | 35.42 | 35.59 | 691,183 | +0.13(+0.37%) |
Aug 12, 2014 | 35.34 | 35.61 | 35.24 | 35.46 | 413,195 | +0.11(+0.32%) |
Aug 11, 2014 | 35.41 | 35.49 | 35.17 | 35.34 | 454,884 | +0.10(+0.28%) |
Aug 08, 2014 | 34.98 | 35.19 | 34.76 | 35.25 | 411,604 | +0.44(+1.25%) |
Aug 07, 2014 | 35.16 | 35.20 | 34.77 | 34.81 | 606,932 | -0.16(-0.45%) |
Aug 06, 2014 | 34.69 | 35.08 | 34.60 | 34.97 | 497,651 | +0.22(+0.63%) |
Aug 05, 2014 | 34.87 | 35.04 | 34.60 | 34.75 | 751,463 | -0.17(-0.50%) |
Aug 04, 2014 | 34.59 | 34.94 | 34.42 | 34.92 | 928,695 | +0.41(+1.20%) |
Aug 01, 2014 | 34.43 | 34.74 | 34.34 | 34.51 | 1,900,485 | -0.08(-0.22%) |
Jul 31, 2014 | 34.81 | 35.19 | 34.41 | 34.58 | 1,701,985 | -0.42(-1.21%) |
Jul 30, 2014 | 35.53 | 35.91 | 34.95 | 35.01 | 963,282 | -0.63(-1.76%) |
Jul 29, 2014 | 36.00 | 36.07 | 35.63 | 35.64 | 888,966 | -0.36(-1.00%) |
Jul 28, 2014 | 35.79 | 36.04 | 35.70 | 36.00 | 459,005 | +0.14(+0.40%) |
Jul 25, 2014 | 35.96 | 35.97 | 35.74 | 35.85 | 513,658 | -0.24(-0.67%) |
Jul 24, 2014 | 36.21 | 36.29 | 36.03 | 36.09 | 538,303 | -0.01(-0.02%) |
Jul 23, 2014 | 35.91 | 36.20 | 35.82 | 36.10 | 536,052 | +0.10(+0.27%) |
Jul 22, 2014 | 36.52 | 36.52 | 35.83 | 36.00 | 970,953 | -0.44(-1.20%) |
Jul 21, 2014 | 36.23 | 36.59 | 36.09 | 36.44 | 914,766 | +0.14(+0.39%) |
Jul 18, 2014 | 36.06 | 36.34 | 35.79 | 36.30 | 2,234,396 | +0.37(+1.02%) |
Jul 17, 2014 | 36.06 | 36.24 | 35.90 | 35.93 | 663,169 | -0.29(-0.79%) |
Jul 16, 2014 | 36.28 | 36.37 | 36.08 | 36.21 | 666,484 | -0.01(-0.02%) |
Jul 15, 2014 | 36.26 | 36.43 | 36.08 | 36.22 | 852,572 | +0.06(+0.17%) |
Jul 14, 2014 | 35.93 | 36.26 | 35.90 | 36.16 | 538,781 | +0.36(+1.01%) |
Jul 11, 2014 | 35.79 | 35.91 | 35.69 | 35.80 | 683,805 | -0.08(-0.21%) |
Jul 10, 2014 | 35.74 | 35.92 | 35.67 | 35.88 | 647,109 | -0.19(-0.52%) |
Jul 09, 2014 | 36.23 | 36.43 | 35.93 | 36.06 | 758,406 | -0.14(-0.39%) |
Jul 08, 2014 | 36.28 | 36.36 | 36.14 | 36.21 | 699,299 | -0.14(-0.37%) |
Jul 07, 2014 | 36.39 | 36.43 | 36.17 | 36.34 | 670,152 | -0.10(-0.27%) |
Jul 03, 2014 | 36.31 | 36.44 | 36.44 | 36.44 | 375,913 | +0.17(+0.48%) |
Jul 02, 2014 | 36.29 | 36.41 | 36.09 | 36.27 | 726,265 | -0.09(-0.25%) |
Jul 01, 2014 | 36.10 | 36.46 | 36.08 | 36.36 | 734,116 | +0.26(+0.71%) |
Jun 30, 2014 | 36.07 | 36.36 | 35.89 | 36.10 | 644,203 | +0.12(+0.33%) |
Jun 27, 2014 | 35.84 | 36.18 | 35.82 | 35.98 | 685,096 | -0.01(-0.02%) |
Jun 26, 2014 | 36.18 | 36.20 | 35.82 | 35.99 | 475,420 | -0.22(-0.60%) |
Jun 25, 2014 | 36.28 | 36.40 | 36.16 | 36.21 | 510,993 | -0.08(-0.23%) |
Jun 24, 2014 | 36.40 | 36.58 | 36.27 | 36.29 | 433,910 | -0.27(-0.74%) |
Jun 23, 2014 | 36.73 | 36.79 | 36.42 | 36.56 | 453,184 | -0.11(-0.29%) |
Jun 20, 2014 | 36.76 | 36.87 | 36.61 | 36.67 | 917,848 | +0.04(+0.10%) |
Jun 19, 2014 | 36.59 | 36.70 | 36.36 | 36.63 | 548,215 | +0.01(+0.02%) |
Jun 18, 2014 | 36.48 | 36.67 | 36.28 | 36.62 | 665,744 | +0.12(+0.33%) |
Jun 17, 2014 | 36.25 | 36.59 | 36.23 | 36.50 | 815,533 | +0.15(+0.41%) |
Jun 16, 2014 | 36.39 | 36.52 | 36.28 | 36.35 | 708,844 | -0.06(-0.17%) |
Jun 13, 2014 | 36.45 | 36.51 | 36.25 | 36.41 | 733,707 | -0.01(-0.04%) |
Jun 12, 2014 | 36.40 | 36.50 | 36.32 | 36.43 | 505,191 | -0.03(-0.08%) |
Jun 11, 2014 | 36.52 | 36.60 | 36.40 | 36.45 | 366,223 | -0.19(-0.51%) |
Jun 10, 2014 | 36.59 | 36.69 | 36.51 | 36.64 | 383,331 | -0.07(-0.18%) |
Jun 06, 2014 | 36.75 | 36.82 | 36.63 | 36.71 | 422,648 | +0.13(+0.35%) |
Jun 05, 2014 | 36.38 | 36.58 | 36.26 | 36.58 | 561,218 | +0.21(+0.57%) |
Jun 04, 2014 | 36.16 | 36.65 | 36.16 | 36.37 | 643,125 | +0.22(+0.60%) |
Jun 03, 2014 | 36.16 | 36.29 | 36.00 | 36.16 | 1,021,430 | -0.09(-0.25%) |