Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.36 | 35.32 | 35.32 | 35.32 | 675,626 | +0.12(+0.35%) |
Aug 28, 2014 | 35.13 | 35.22 | 35.01 | 35.20 | 604,792 | +0.01(+0.02%) |
Aug 27, 2014 | 35.22 | 35.23 | 35.14 | 35.19 | 511,991 | +0.02(+0.04%) |
Aug 26, 2014 | 35.19 | 35.28 | 35.15 | 35.18 | 589,204 | +0.03(+0.09%) |
Aug 25, 2014 | 35.17 | 35.25 | 35.06 | 35.14 | 388,485 | +0.16(+0.45%) |
Aug 22, 2014 | 35.01 | 35.07 | 34.91 | 34.99 | 369,626 | -0.02(-0.06%) |
Aug 21, 2014 | 34.97 | 35.03 | 34.89 | 35.01 | 677,245 | +0.09(+0.25%) |
Aug 20, 2014 | 34.75 | 34.98 | 34.75 | 34.92 | 581,987 | +0.07(+0.21%) |
Aug 19, 2014 | 34.74 | 34.85 | 34.71 | 34.85 | 669,042 | +0.17(+0.50%) |
Aug 18, 2014 | 34.57 | 34.68 | 34.53 | 34.68 | 635,632 | +0.32(+0.94%) |
Aug 15, 2014 | 34.51 | 34.52 | 34.12 | 34.35 | 585,984 | +0.02(+0.04%) |
Aug 14, 2014 | 34.20 | 34.35 | 34.20 | 34.34 | 520,036 | +0.18(+0.53%) |
Aug 13, 2014 | 34.01 | 34.17 | 33.95 | 34.15 | 590,195 | +0.26(+0.78%) |
Aug 12, 2014 | 33.94 | 34.07 | 33.80 | 33.89 | 974,404 | -0.12(-0.35%) |
Aug 11, 2014 | 34.00 | 34.16 | 33.97 | 34.01 | 1,147,684 | +0.14(+0.42%) |
Aug 08, 2014 | 33.51 | 33.81 | 33.47 | 33.86 | 557,154 | +0.39(+1.16%) |
Aug 07, 2014 | 33.75 | 33.81 | 33.38 | 33.48 | 769,957 | -0.16(-0.49%) |
Aug 06, 2014 | 33.47 | 33.79 | 33.47 | 33.64 | 753,481 | +0.01(+0.04%) |
Aug 05, 2014 | 33.72 | 33.91 | 33.51 | 33.63 | 1,093,118 | -0.21(-0.62%) |
Aug 04, 2014 | 33.71 | 33.91 | 33.52 | 33.84 | 1,382,730 | +0.18(+0.54%) |
Aug 01, 2014 | 33.65 | 33.86 | 33.45 | 33.65 | 992,267 | -0.07(-0.20%) |
Jul 31, 2014 | 34.14 | 34.18 | 33.72 | 33.72 | 4,685,248 | -0.66(-1.93%) |
Jul 30, 2014 | 34.47 | 34.53 | 34.25 | 34.38 | 523,852 | +0.04(+0.12%) |
Jul 29, 2014 | 34.56 | 34.62 | 34.34 | 34.34 | 676,575 | -0.14(-0.40%) |
Jul 28, 2014 | 34.53 | 34.54 | 34.29 | 34.48 | 2,667,127 | -0.00(-0.01%) |
Jul 25, 2014 | 34.50 | 34.63 | 34.46 | 34.48 | 1,256,027 | -0.18(-0.51%) |
Jul 24, 2014 | 34.63 | 34.73 | 34.60 | 34.66 | 591,917 | +0.06(+0.16%) |
Jul 23, 2014 | 34.64 | 34.64 | 34.49 | 34.60 | 543,213 | +0.03(+0.10%) |
Jul 22, 2014 | 34.58 | 34.67 | 34.56 | 34.57 | 1,528,915 | +0.16(+0.46%) |
Jul 21, 2014 | 34.37 | 34.45 | 34.28 | 34.41 | 552,557 | -0.11(-0.31%) |
Jul 18, 2014 | 34.20 | 34.51 | 34.16 | 34.51 | 565,646 | +0.40(+1.17%) |
Jul 17, 2014 | 34.36 | 34.53 | 34.07 | 34.12 | 836,738 | -0.43(-1.24%) |
Jul 16, 2014 | 34.64 | 34.64 | 34.42 | 34.55 | 759,353 | +0.08(+0.23%) |
Jul 15, 2014 | 34.61 | 34.67 | 34.33 | 34.47 | 528,598 | -0.13(-0.38%) |
Jul 14, 2014 | 34.87 | 34.87 | 34.57 | 34.60 | 466,200 | +0.12(+0.34%) |
Jul 11, 2014 | 34.46 | 34.50 | 34.36 | 34.48 | 417,380 | +0.01(+0.02%) |
Jul 10, 2014 | 34.11 | 34.61 | 34.11 | 34.48 | 648,810 | -0.18(-0.53%) |
Jul 09, 2014 | 34.57 | 34.68 | 34.50 | 34.66 | 1,252,704 | +0.16(+0.46%) |
Jul 08, 2014 | 34.74 | 34.74 | 34.38 | 34.50 | 713,855 | -0.29(-0.82%) |
Jul 07, 2014 | 35.03 | 35.03 | 34.74 | 34.79 | 880,398 | -0.26(-0.75%) |
Jul 03, 2014 | 35.00 | 35.05 | 35.05 | 35.05 | 362,474 | +0.17(+0.48%) |
Jul 02, 2014 | 34.98 | 35.00 | 34.84 | 34.88 | 936,519 | -0.10(-0.29%) |
Jul 01, 2014 | 34.85 | 35.09 | 34.84 | 34.99 | 1,118,783 | +0.19(+0.54%) |
Jun 30, 2014 | 34.66 | 34.80 | 34.60 | 34.80 | 640,829 | +0.16(+0.46%) |
Jun 27, 2014 | 34.46 | 34.67 | 34.46 | 34.64 | 465,939 | +0.08(+0.24%) |
Jun 26, 2014 | 34.58 | 34.58 | 34.33 | 34.56 | 705,804 | -0.03(-0.09%) |
Jun 25, 2014 | 34.35 | 34.61 | 34.35 | 34.59 | 508,356 | +0.16(+0.45%) |
Jun 24, 2014 | 34.61 | 34.79 | 34.40 | 34.43 | 987,548 | -0.21(-0.59%) |
Jun 23, 2014 | 34.70 | 34.73 | 34.59 | 34.64 | 1,271,572 | -0.02(-0.06%) |
Jun 20, 2014 | 34.64 | 34.66 | 34.55 | 34.66 | 818,531 | +0.11(+0.33%) |
Jun 19, 2014 | 34.60 | 34.60 | 34.42 | 34.54 | 709,672 | +0.03(+0.10%) |
Jun 18, 2014 | 34.27 | 34.52 | 34.22 | 34.51 | 606,933 | +0.21(+0.61%) |
Jun 17, 2014 | 34.11 | 34.36 | 34.05 | 34.30 | 855,500 | +0.19(+0.55%) |
Jun 16, 2014 | 34.06 | 34.18 | 33.98 | 34.11 | 514,298 | +0.02(+0.06%) |
Jun 13, 2014 | 34.03 | 34.11 | 33.86 | 34.09 | 534,371 | +0.14(+0.40%) |
Jun 12, 2014 | 34.19 | 34.19 | 33.87 | 33.96 | 639,698 | -0.22(-0.65%) |
Jun 11, 2014 | 34.09 | 34.20 | 34.05 | 34.18 | 690,075 | -0.10(-0.29%) |
Jun 10, 2014 | 34.26 | 34.31 | 34.15 | 34.28 | 875,163 | -0.05(-0.14%) |
Jun 06, 2014 | 34.23 | 34.34 | 34.20 | 34.33 | 1,011,405 | +0.19(+0.56%) |
Jun 05, 2014 | 33.99 | 34.16 | 33.77 | 34.13 | 1,158,523 | +0.25(+0.73%) |
Jun 04, 2014 | 33.73 | 33.90 | 33.65 | 33.89 | 588,345 | +0.13(+0.39%) |
Jun 03, 2014 | 33.66 | 33.77 | 33.62 | 33.76 | 696,232 | +0.04(+0.11%) |