Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.65 | 36.61 | 36.61 | 36.61 | 248,490 | -0.02(-0.04%) |
Aug 28, 2014 | 37.09 | 37.51 | 36.46 | 36.62 | 261,107 | -0.67(-1.81%) |
Aug 27, 2014 | 36.50 | 37.73 | 36.32 | 37.29 | 431,209 | +0.71(+1.93%) |
Aug 26, 2014 | 36.57 | 36.78 | 36.30 | 36.59 | 267,173 | -0.05(-0.13%) |
Aug 25, 2014 | 37.52 | 37.70 | 36.28 | 36.64 | 283,890 | -0.63(-1.70%) |
Aug 22, 2014 | 37.24 | 37.88 | 36.95 | 37.27 | 516,878 | +0.03(+0.09%) |
Aug 21, 2014 | 36.62 | 37.33 | 36.30 | 37.24 | 338,345 | +0.69(+1.89%) |
Aug 20, 2014 | 36.08 | 36.68 | 35.98 | 36.55 | 434,137 | +0.15(+0.42%) |
Aug 19, 2014 | 36.12 | 37.05 | 36.12 | 36.40 | 578,759 | +0.30(+0.84%) |
Aug 18, 2014 | 35.49 | 36.20 | 35.30 | 36.09 | 390,860 | +0.81(+2.30%) |
Aug 15, 2014 | 36.24 | 36.24 | 34.84 | 35.28 | 692,711 | -0.59(-1.65%) |
Aug 14, 2014 | 35.55 | 36.02 | 35.23 | 35.88 | 457,854 | +0.26(+0.72%) |
Aug 13, 2014 | 37.23 | 37.76 | 35.40 | 35.62 | 1,030,955 | -1.65(-4.43%) |
Aug 12, 2014 | 38.73 | 39.08 | 37.04 | 37.27 | 833,105 | -1.67(-4.29%) |
Aug 11, 2014 | 38.53 | 39.73 | 38.20 | 38.94 | 840,842 | +0.56(+1.46%) |
Aug 08, 2014 | 38.71 | 38.92 | 37.63 | 38.38 | 899,375 | -0.38(-0.97%) |
Aug 07, 2014 | 40.85 | 40.85 | 38.55 | 38.76 | 693,974 | +1.68(+4.53%) |
Aug 06, 2014 | 36.66 | 37.80 | 36.66 | 37.08 | 485,075 | +0.10(+0.26%) |
Aug 05, 2014 | 38.13 | 38.13 | 36.64 | 36.98 | 369,942 | -1.29(-3.36%) |
Aug 04, 2014 | 37.08 | 38.44 | 37.08 | 38.27 | 455,282 | +1.46(+3.95%) |
Aug 01, 2014 | 37.31 | 37.51 | 36.37 | 36.82 | 505,859 | -0.43(-1.16%) |
Jul 31, 2014 | 37.03 | 38.06 | 36.68 | 37.25 | 1,564,006 | -0.13(-0.34%) |
Jul 30, 2014 | 37.77 | 38.53 | 37.20 | 37.37 | 624,826 | -0.10(-0.26%) |
Jul 29, 2014 | 38.53 | 38.88 | 37.47 | 37.47 | 514,865 | -0.94(-2.46%) |
Jul 28, 2014 | 38.09 | 39.17 | 37.93 | 38.41 | 708,806 | +0.32(+0.84%) |
Jul 25, 2014 | 38.28 | 38.77 | 37.88 | 38.09 | 681,422 | -0.41(-1.06%) |
Jul 24, 2014 | 39.09 | 39.88 | 38.43 | 38.50 | 810,452 | -0.64(-1.63%) |
Jul 23, 2014 | 39.25 | 39.97 | 38.79 | 39.14 | 681,607 | -0.10(-0.26%) |
Jul 22, 2014 | 39.33 | 39.80 | 38.87 | 39.25 | 570,085 | +0.10(+0.27%) |
Jul 21, 2014 | 38.83 | 39.45 | 38.51 | 39.14 | 416,711 | +0.07(+0.18%) |
Jul 18, 2014 | 38.73 | 39.75 | 38.53 | 39.07 | 963,823 | +0.18(+0.45%) |
Jul 17, 2014 | 38.43 | 39.76 | 38.38 | 38.89 | 637,494 | +0.14(+0.37%) |
Jul 16, 2014 | 39.41 | 39.81 | 38.71 | 38.75 | 447,309 | -0.33(-0.84%) |
Jul 15, 2014 | 39.51 | 40.00 | 38.73 | 39.08 | 626,611 | -0.56(-1.41%) |
Jul 14, 2014 | 40.48 | 40.63 | 39.44 | 39.64 | 645,645 | -0.50(-1.25%) |
Jul 11, 2014 | 39.82 | 40.28 | 39.41 | 40.14 | 298,147 | +0.26(+0.64%) |
Jul 10, 2014 | 39.35 | 40.47 | 39.26 | 39.89 | 677,035 | -0.59(-1.46%) |
Jul 09, 2014 | 40.68 | 40.80 | 40.16 | 40.48 | 230,850 | +0.09(+0.22%) |
Jul 08, 2014 | 40.88 | 40.98 | 39.69 | 40.39 | 805,824 | -0.74(-1.79%) |
Jul 07, 2014 | 41.58 | 42.54 | 40.93 | 41.12 | 932,247 | -0.53(-1.27%) |
Jul 03, 2014 | 41.97 | 41.65 | 41.65 | 41.65 | 493,457 | -0.20(-0.48%) |
Jul 02, 2014 | 42.04 | 42.90 | 41.60 | 41.85 | 824,187 | -0.15(-0.36%) |
Jul 01, 2014 | 41.30 | 42.15 | 41.16 | 42.00 | 627,802 | +0.74(+1.80%) |
Jun 30, 2014 | 39.78 | 41.60 | 39.71 | 41.26 | 987,597 | +1.34(+3.34%) |
Jun 27, 2014 | 38.86 | 40.26 | 38.86 | 39.93 | 1,387,997 | +1.20(+3.10%) |
Jun 26, 2014 | 38.96 | 39.47 | 37.84 | 38.73 | 761,376 | -0.30(-0.76%) |
Jun 25, 2014 | 34.22 | 40.51 | 34.14 | 39.02 | 3,603,601 | +4.64(+13.49%) |
Jun 24, 2014 | 34.31 | 35.16 | 34.13 | 34.38 | 478,447 | -0.14(-0.39%) |
Jun 23, 2014 | 34.76 | 34.81 | 34.20 | 34.52 | 463,086 | -0.24(-0.69%) |
Jun 20, 2014 | 35.55 | 35.73 | 34.38 | 34.76 | 446,517 | -0.60(-1.70%) |
Jun 19, 2014 | 36.18 | 36.49 | 35.24 | 35.36 | 387,376 | -1.11(-3.05%) |
Jun 18, 2014 | 35.90 | 36.78 | 35.39 | 36.47 | 410,239 | +0.47(+1.31%) |
Jun 17, 2014 | 36.61 | 36.77 | 35.78 | 36.00 | 500,521 | -0.77(-2.09%) |
Jun 16, 2014 | 36.67 | 37.02 | 36.37 | 36.77 | 300,861 | +0.13(+0.35%) |
Jun 13, 2014 | 35.74 | 36.82 | 35.40 | 36.64 | 741,751 | +1.00(+2.80%) |
Jun 12, 2014 | 36.44 | 36.50 | 35.28 | 35.64 | 696,055 | -0.90(-2.45%) |
Jun 11, 2014 | 36.78 | 36.99 | 36.26 | 36.54 | 338,042 | -0.41(-1.10%) |
Jun 10, 2014 | 36.83 | 37.00 | 36.18 | 36.94 | 334,979 | +0.01(+0.02%) |
Jun 06, 2014 | 36.59 | 37.61 | 35.98 | 36.94 | 563,276 | -0.32(-0.86%) |
Jun 05, 2014 | 36.99 | 37.78 | 36.78 | 37.25 | 491,719 | +0.29(+0.78%) |
Jun 04, 2014 | 36.97 | 37.20 | 36.41 | 36.97 | 382,634 | -0.31(-0.84%) |
Jun 03, 2014 | 37.03 | 37.56 | 36.33 | 37.28 | 350,392 | -0.06(-0.15%) |