Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.07 | 36.11 | 36.11 | 36.11 | 194,400 | +0.11(+0.31%) |
Aug 28, 2014 | 36.27 | 36.43 | 35.85 | 36.00 | 267,459 | -0.46(-1.26%) |
Aug 27, 2014 | 36.46 | 36.80 | 36.06 | 36.46 | 269,381 | +0.03(+0.08%) |
Aug 26, 2014 | 35.30 | 36.49 | 35.07 | 36.43 | 423,309 | +1.25(+3.55%) |
Aug 25, 2014 | 35.32 | 35.50 | 35.02 | 35.18 | 246,888 | +0.12(+0.34%) |
Aug 22, 2014 | 34.70 | 35.20 | 34.36 | 35.06 | 323,973 | +0.36(+1.04%) |
Aug 21, 2014 | 34.79 | 35.14 | 33.99 | 34.70 | 310,350 | -0.15(-0.43%) |
Aug 20, 2014 | 35.88 | 35.88 | 34.63 | 34.85 | 329,253 | -1.17(-3.25%) |
Aug 19, 2014 | 36.22 | 36.46 | 35.80 | 36.02 | 348,274 | -0.19(-0.52%) |
Aug 18, 2014 | 35.00 | 36.29 | 34.60 | 36.21 | 385,515 | +1.63(+4.71%) |
Aug 15, 2014 | 35.02 | 35.40 | 34.20 | 34.58 | 334,981 | -0.08(-0.23%) |
Aug 14, 2014 | 34.57 | 34.88 | 34.00 | 34.66 | 336,523 | +0.02(+0.06%) |
Aug 13, 2014 | 34.08 | 34.79 | 34.05 | 34.64 | 506,873 | +0.68(+2.00%) |
Aug 12, 2014 | 35.22 | 35.32 | 33.84 | 33.96 | 498,542 | -1.35(-3.82%) |
Aug 11, 2014 | 34.95 | 35.47 | 34.47 | 35.31 | 493,004 | +0.69(+1.98%) |
Aug 08, 2014 | 31.00 | 35.25 | 30.04 | 34.62 | 1,607,797 | -1.22(-3.39%) |
Aug 07, 2014 | 35.57 | 37.24 | 35.43 | 35.84 | 699,818 | +0.45(+1.27%) |
Aug 06, 2014 | 35.07 | 35.90 | 35.07 | 35.39 | 283,262 | -0.10(-0.28%) |
Aug 05, 2014 | 35.10 | 35.91 | 35.08 | 35.49 | 278,018 | +0.29(+0.82%) |
Aug 04, 2014 | 34.47 | 35.34 | 34.06 | 35.20 | 515,069 | +0.84(+2.44%) |
Aug 01, 2014 | 35.42 | 35.47 | 33.71 | 34.36 | 543,498 | -0.98(-2.77%) |
Jul 31, 2014 | 36.31 | 36.47 | 35.26 | 35.34 | 273,840 | -1.45(-3.94%) |
Jul 30, 2014 | 36.29 | 37.15 | 36.04 | 36.79 | 318,279 | +0.89(+2.48%) |
Jul 29, 2014 | 36.16 | 36.63 | 35.84 | 35.90 | 342,488 | -0.15(-0.42%) |
Jul 28, 2014 | 36.47 | 36.78 | 36.02 | 36.05 | 342,983 | -0.24(-0.66%) |
Jul 25, 2014 | 36.81 | 36.99 | 36.12 | 36.29 | 396,463 | -0.91(-2.45%) |
Jul 24, 2014 | 37.90 | 37.94 | 37.15 | 37.20 | 213,427 | -0.68(-1.80%) |
Jul 23, 2014 | 37.71 | 38.30 | 37.47 | 37.88 | 413,695 | +0.20(+0.53%) |
Jul 22, 2014 | 37.30 | 38.57 | 36.78 | 37.68 | 474,454 | +0.75(+2.03%) |
Jul 21, 2014 | 36.94 | 37.12 | 36.24 | 36.93 | 226,853 | -0.19(-0.51%) |
Jul 18, 2014 | 36.34 | 37.54 | 36.34 | 37.12 | 350,013 | +0.73(+2.01%) |
Jul 17, 2014 | 37.31 | 37.69 | 36.05 | 36.39 | 585,581 | -1.09(-2.91%) |
Jul 16, 2014 | 38.14 | 38.40 | 37.25 | 37.48 | 280,075 | -0.34(-0.90%) |
Jul 15, 2014 | 38.92 | 39.16 | 37.46 | 37.82 | 405,221 | -1.12(-2.88%) |
Jul 14, 2014 | 38.99 | 39.20 | 38.42 | 38.94 | 404,477 | +0.54(+1.41%) |
Jul 11, 2014 | 38.22 | 38.82 | 37.87 | 38.40 | 255,050 | +0.28(+0.73%) |
Jul 10, 2014 | 37.45 | 38.62 | 37.00 | 38.12 | 353,359 | -0.16(-0.42%) |
Jul 09, 2014 | 38.92 | 39.45 | 38.15 | 38.28 | 472,403 | -0.61(-1.57%) |
Jul 08, 2014 | 40.89 | 40.89 | 38.56 | 38.89 | 1,465,438 | -2.14(-5.22%) |
Jul 07, 2014 | 41.06 | 41.15 | 40.48 | 41.03 | 716,803 | -0.08(-0.19%) |
Jul 03, 2014 | 40.80 | 41.11 | 41.11 | 41.11 | 205,700 | +0.38(+0.93%) |
Jul 02, 2014 | 40.90 | 41.02 | 40.44 | 40.73 | 383,899 | -0.06(-0.15%) |
Jul 01, 2014 | 39.65 | 41.00 | 39.63 | 40.79 | 537,479 | +1.12(+2.82%) |
Jun 30, 2014 | 39.34 | 40.00 | 39.30 | 39.67 | 706,700 | +0.14(+0.35%) |
Jun 27, 2014 | 38.85 | 39.63 | 38.36 | 39.53 | 728,043 | +0.73(+1.88%) |
Jun 26, 2014 | 38.37 | 38.95 | 37.70 | 38.80 | 507,230 | +0.64(+1.68%) |
Jun 25, 2014 | 37.46 | 38.17 | 37.32 | 38.16 | 471,558 | +0.43(+1.14%) |
Jun 24, 2014 | 38.00 | 39.17 | 37.70 | 37.73 | 584,944 | -0.24(-0.63%) |
Jun 23, 2014 | 39.36 | 39.78 | 37.70 | 37.97 | 762,567 | -1.20(-3.06%) |
Jun 20, 2014 | 38.86 | 39.38 | 38.80 | 39.17 | 1,064,450 | +0.45(+1.16%) |
Jun 19, 2014 | 37.98 | 38.76 | 37.33 | 38.72 | 567,161 | +1.02(+2.71%) |
Jun 18, 2014 | 37.10 | 37.75 | 36.73 | 37.70 | 321,168 | +0.51(+1.36%) |
Jun 17, 2014 | 37.67 | 38.19 | 37.09 | 37.20 | 402,862 | -0.65(-1.70%) |
Jun 16, 2014 | 36.89 | 38.23 | 36.89 | 37.84 | 388,336 | +0.92(+2.49%) |
Jun 13, 2014 | 37.23 | 37.44 | 36.54 | 36.92 | 336,824 | -0.12(-0.32%) |
Jun 12, 2014 | 37.24 | 37.57 | 36.60 | 37.04 | 381,321 | -0.28(-0.75%) |
Jun 11, 2014 | 37.42 | 37.79 | 36.81 | 37.32 | 377,930 | -0.29(-0.77%) |
Jun 10, 2014 | 38.99 | 39.68 | 36.91 | 37.61 | 990,783 | +0.77(+2.09%) |
Jun 06, 2014 | 36.57 | 36.92 | 36.18 | 36.84 | 485,463 | +0.54(+1.49%) |
Jun 05, 2014 | 35.25 | 36.80 | 35.16 | 36.30 | 909,512 | +1.05(+2.98%) |
Jun 04, 2014 | 35.60 | 35.96 | 35.12 | 35.25 | 2,581,524 | +0.15(+0.43%) |
Jun 03, 2014 | 35.09 | 35.58 | 34.44 | 35.10 | 579,247 | -0.01(-0.03%) |