Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.63 | 36.63 | 36.63 | 36.63 | 171,165 | -0.01(-0.02%) |
Aug 28, 2014 | 36.49 | 36.66 | 36.43 | 36.64 | 170,991 | +0.08(+0.22%) |
Aug 27, 2014 | 36.46 | 36.63 | 36.28 | 36.56 | 183,762 | +0.19(+0.52%) |
Aug 26, 2014 | 36.03 | 36.40 | 36.03 | 36.37 | 147,051 | +0.26(+0.71%) |
Aug 25, 2014 | 36.02 | 36.21 | 35.86 | 36.12 | 168,145 | +0.19(+0.52%) |
Aug 22, 2014 | 36.53 | 36.53 | 35.92 | 35.93 | 159,108 | -0.61(-1.68%) |
Aug 21, 2014 | 36.43 | 36.68 | 36.34 | 36.54 | 185,063 | +0.06(+0.16%) |
Aug 20, 2014 | 36.30 | 36.49 | 36.00 | 36.49 | 257,109 | +0.03(+0.09%) |
Aug 19, 2014 | 36.29 | 36.67 | 36.16 | 36.45 | 163,185 | +0.11(+0.31%) |
Aug 18, 2014 | 36.14 | 36.34 | 35.97 | 36.34 | 120,930 | +0.45(+1.25%) |
Aug 15, 2014 | 36.25 | 36.25 | 35.67 | 35.89 | 190,930 | -0.12(-0.33%) |
Aug 14, 2014 | 35.58 | 36.01 | 35.58 | 36.01 | 129,684 | +0.43(+1.21%) |
Aug 13, 2014 | 35.36 | 35.76 | 35.33 | 35.58 | 174,691 | +0.28(+0.80%) |
Aug 12, 2014 | 35.26 | 35.53 | 35.21 | 35.29 | 140,188 | -0.14(-0.40%) |
Aug 11, 2014 | 35.44 | 35.58 | 35.23 | 35.44 | 203,713 | +0.19(+0.53%) |
Aug 08, 2014 | 35.28 | 35.63 | 35.07 | 35.25 | 252,700 | +0.02(+0.05%) |
Aug 07, 2014 | 35.14 | 35.29 | 34.96 | 35.23 | 290,170 | +0.35(+0.99%) |
Aug 06, 2014 | 34.74 | 35.05 | 34.74 | 34.88 | 488,690 | +0.03(+0.10%) |
Aug 05, 2014 | 34.53 | 35.13 | 34.29 | 34.85 | 260,864 | +0.41(+1.19%) |
Aug 04, 2014 | 33.96 | 34.45 | 33.13 | 34.44 | 370,399 | +0.49(+1.44%) |
Aug 01, 2014 | 33.99 | 34.44 | 33.95 | 33.95 | 271,669 | +0.00(+0.00%) |
Jul 31, 2014 | 34.06 | 34.50 | 33.95 | 33.95 | 279,833 | -0.37(-1.08%) |
Jul 30, 2014 | 34.70 | 34.86 | 33.93 | 34.32 | 203,243 | -0.31(-0.90%) |
Jul 29, 2014 | 35.04 | 35.07 | 34.61 | 34.63 | 161,091 | -0.40(-1.15%) |
Jul 28, 2014 | 34.83 | 35.16 | 34.83 | 35.04 | 192,519 | +0.28(+0.82%) |
Jul 25, 2014 | 34.94 | 35.15 | 34.71 | 34.75 | 365,537 | -0.32(-0.91%) |
Jul 24, 2014 | 35.36 | 35.52 | 34.92 | 35.07 | 382,925 | -0.34(-0.95%) |
Jul 23, 2014 | 35.46 | 35.60 | 35.35 | 35.41 | 125,181 | -0.09(-0.26%) |
Jul 22, 2014 | 35.49 | 35.66 | 35.35 | 35.50 | 139,933 | +0.17(+0.48%) |
Jul 21, 2014 | 35.34 | 35.53 | 35.13 | 35.33 | 87,836 | -0.19(-0.54%) |
Jul 18, 2014 | 34.99 | 35.57 | 34.99 | 35.52 | 161,566 | +0.39(+1.10%) |
Jul 17, 2014 | 35.36 | 35.50 | 35.08 | 35.13 | 123,723 | -0.36(-1.02%) |
Jul 16, 2014 | 35.75 | 35.75 | 35.36 | 35.50 | 116,253 | -0.09(-0.26%) |
Jul 15, 2014 | 35.40 | 35.69 | 35.28 | 35.59 | 173,173 | +0.05(+0.14%) |
Jul 14, 2014 | 35.37 | 35.62 | 35.28 | 35.54 | 116,859 | +0.20(+0.56%) |
Jul 11, 2014 | 35.13 | 35.52 | 35.01 | 35.34 | 346,098 | +0.09(+0.26%) |
Jul 10, 2014 | 34.79 | 35.41 | 34.79 | 35.25 | 155,121 | +0.13(+0.37%) |
Jul 09, 2014 | 35.21 | 35.21 | 34.78 | 35.12 | 131,875 | -0.03(-0.10%) |
Jul 08, 2014 | 35.16 | 35.41 | 35.07 | 35.15 | 203,476 | -0.01(-0.02%) |
Jul 07, 2014 | 35.12 | 35.50 | 35.11 | 35.16 | 205,927 | -0.01(-0.02%) |
Jul 03, 2014 | 35.41 | 35.16 | 35.16 | 35.16 | 173,807 | -0.18(-0.51%) |
Jul 02, 2014 | 35.58 | 35.61 | 35.17 | 35.34 | 168,198 | -0.35(-0.97%) |
Jul 01, 2014 | 35.60 | 35.97 | 35.51 | 35.69 | 199,376 | +0.16(+0.46%) |
Jun 30, 2014 | 35.51 | 35.62 | 35.21 | 35.53 | 207,742 | +0.03(+0.08%) |
Jun 27, 2014 | 35.49 | 36.01 | 35.49 | 35.50 | 749,150 | -0.06(-0.18%) |
Jun 26, 2014 | 35.42 | 35.57 | 35.17 | 35.56 | 194,607 | +0.24(+0.69%) |
Jun 25, 2014 | 35.47 | 35.65 | 35.10 | 35.32 | 504,044 | -0.29(-0.82%) |
Jun 24, 2014 | 35.14 | 35.74 | 35.12 | 35.61 | 189,991 | +0.31(+0.87%) |
Jun 23, 2014 | 35.61 | 35.81 | 35.22 | 35.30 | 222,741 | -0.36(-1.01%) |
Jun 20, 2014 | 35.50 | 35.68 | 35.28 | 35.66 | 350,191 | +0.26(+0.73%) |
Jun 19, 2014 | 34.91 | 35.42 | 34.88 | 35.40 | 211,903 | +0.51(+1.46%) |
Jun 18, 2014 | 34.24 | 35.04 | 34.21 | 34.89 | 215,504 | +0.50(+1.47%) |
Jun 17, 2014 | 34.64 | 34.84 | 34.35 | 34.38 | 230,086 | -0.40(-1.16%) |
Jun 16, 2014 | 34.82 | 34.91 | 34.41 | 34.79 | 231,740 | +0.17(+0.50%) |
Jun 13, 2014 | 34.72 | 34.72 | 34.25 | 34.61 | 126,849 | +0.02(+0.07%) |
Jun 12, 2014 | 34.73 | 34.78 | 34.33 | 34.59 | 306,458 | -0.22(-0.64%) |
Jun 11, 2014 | 34.95 | 35.02 | 34.69 | 34.82 | 196,252 | -0.14(-0.40%) |
Jun 10, 2014 | 35.48 | 35.54 | 34.67 | 34.96 | 337,207 | -1.19(-3.29%) |
Jun 06, 2014 | 36.26 | 36.26 | 35.97 | 36.15 | 180,180 | +0.12(+0.34%) |
Jun 05, 2014 | 35.27 | 36.03 | 35.23 | 36.02 | 275,945 | +0.93(+2.65%) |
Jun 04, 2014 | 35.04 | 35.26 | 34.84 | 35.09 | 152,977 | -0.01(-0.02%) |
Jun 03, 2014 | 35.01 | 35.29 | 34.88 | 35.10 | 153,660 | -0.11(-0.30%) |