Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.31 | 36.60 | 36.60 | 36.60 | 601,618 | +0.29(+0.81%) |
Aug 28, 2014 | 36.08 | 36.48 | 35.94 | 36.31 | 547,886 | +0.06(+0.16%) |
Aug 27, 2014 | 36.13 | 36.35 | 36.06 | 36.25 | 414,898 | +0.05(+0.14%) |
Aug 26, 2014 | 36.05 | 36.23 | 35.77 | 36.20 | 587,305 | +0.07(+0.18%) |
Aug 25, 2014 | 36.29 | 36.29 | 35.70 | 36.13 | 519,601 | +0.05(+0.14%) |
Aug 22, 2014 | 35.93 | 36.45 | 35.83 | 36.08 | 610,544 | +0.02(+0.06%) |
Aug 21, 2014 | 36.00 | 36.16 | 35.65 | 36.06 | 460,542 | +0.09(+0.25%) |
Aug 20, 2014 | 36.29 | 36.29 | 35.84 | 35.97 | 682,471 | -0.30(-0.83%) |
Aug 19, 2014 | 35.84 | 36.42 | 35.60 | 36.27 | 682,852 | +0.43(+1.21%) |
Aug 18, 2014 | 35.78 | 35.89 | 35.58 | 35.84 | 567,861 | +0.36(+1.02%) |
Aug 15, 2014 | 35.72 | 35.72 | 35.15 | 35.47 | 645,882 | -0.10(-0.27%) |
Aug 14, 2014 | 35.49 | 35.71 | 35.49 | 35.57 | 563,026 | +0.01(+0.04%) |
Aug 13, 2014 | 35.62 | 35.75 | 35.48 | 35.56 | 834,723 | +0.07(+0.21%) |
Aug 12, 2014 | 35.20 | 35.54 | 35.08 | 35.48 | 632,553 | +0.21(+0.58%) |
Aug 11, 2014 | 35.36 | 35.48 | 35.14 | 35.28 | 658,128 | +0.10(+0.27%) |
Aug 08, 2014 | 34.87 | 35.14 | 34.72 | 35.18 | 680,462 | +0.29(+0.82%) |
Aug 07, 2014 | 35.15 | 35.27 | 34.77 | 34.89 | 659,207 | -0.06(-0.17%) |
Aug 06, 2014 | 34.25 | 34.99 | 34.18 | 34.95 | 694,557 | +0.57(+1.67%) |
Aug 05, 2014 | 35.02 | 35.34 | 34.07 | 34.38 | 1,307,198 | -1.28(-3.59%) |
Aug 04, 2014 | 35.06 | 35.78 | 34.88 | 35.66 | 1,131,270 | +0.74(+2.13%) |
Aug 01, 2014 | 35.20 | 35.31 | 34.68 | 34.92 | 1,002,452 | -0.21(-0.61%) |
Jul 31, 2014 | 35.52 | 35.61 | 35.11 | 35.13 | 754,341 | -0.49(-1.38%) |
Jul 30, 2014 | 35.84 | 36.01 | 34.99 | 35.62 | 892,638 | -0.08(-0.23%) |
Jul 29, 2014 | 36.34 | 36.41 | 35.70 | 35.70 | 636,530 | -0.52(-1.42%) |
Jul 28, 2014 | 36.16 | 36.31 | 35.87 | 36.22 | 617,964 | +0.21(+0.57%) |
Jul 25, 2014 | 36.04 | 36.35 | 35.81 | 36.01 | 570,137 | -0.24(-0.65%) |
Jul 24, 2014 | 36.79 | 36.88 | 36.23 | 36.25 | 422,228 | -0.46(-1.26%) |
Jul 23, 2014 | 36.59 | 36.75 | 36.36 | 36.71 | 587,720 | +0.21(+0.56%) |
Jul 22, 2014 | 36.63 | 36.96 | 36.45 | 36.50 | 446,260 | -0.06(-0.16%) |
Jul 21, 2014 | 36.48 | 36.70 | 36.28 | 36.56 | 340,648 | -0.08(-0.22%) |
Jul 18, 2014 | 36.46 | 36.92 | 36.46 | 36.64 | 488,911 | +0.13(+0.36%) |
Jul 17, 2014 | 36.33 | 36.73 | 36.33 | 36.51 | 553,398 | -0.04(-0.10%) |
Jul 16, 2014 | 36.56 | 36.73 | 36.26 | 36.55 | 359,894 | +0.19(+0.53%) |
Jul 15, 2014 | 36.29 | 36.46 | 35.86 | 36.36 | 462,804 | -0.14(-0.38%) |
Jul 14, 2014 | 36.39 | 36.70 | 36.22 | 36.50 | 402,152 | +0.18(+0.49%) |
Jul 11, 2014 | 36.19 | 36.43 | 35.97 | 36.32 | 455,192 | +0.07(+0.20%) |
Jul 10, 2014 | 35.75 | 36.51 | 35.73 | 36.25 | 502,126 | +0.20(+0.55%) |
Jul 09, 2014 | 35.91 | 36.23 | 35.72 | 36.05 | 440,110 | +0.28(+0.78%) |
Jul 08, 2014 | 35.66 | 36.02 | 35.47 | 35.77 | 680,903 | +0.10(+0.29%) |
Jul 07, 2014 | 35.86 | 35.95 | 35.45 | 35.67 | 426,740 | -0.23(-0.64%) |
Jul 03, 2014 | 36.20 | 35.89 | 35.89 | 35.89 | 424,368 | -0.22(-0.61%) |
Jul 02, 2014 | 35.88 | 36.13 | 35.75 | 36.11 | 609,636 | +0.09(+0.25%) |
Jul 01, 2014 | 35.58 | 36.11 | 35.53 | 36.03 | 819,755 | +0.60(+1.70%) |
Jun 30, 2014 | 35.53 | 35.74 | 35.35 | 35.42 | 617,099 | -0.26(-0.74%) |
Jun 27, 2014 | 35.14 | 35.79 | 35.12 | 35.69 | 892,739 | +0.35(+1.00%) |
Jun 26, 2014 | 34.97 | 35.41 | 34.94 | 35.33 | 888,041 | +0.30(+0.86%) |
Jun 25, 2014 | 34.47 | 35.07 | 34.47 | 35.03 | 539,570 | +0.01(+0.04%) |
Jun 24, 2014 | 35.25 | 35.50 | 34.92 | 35.02 | 592,385 | -0.28(-0.79%) |
Jun 23, 2014 | 35.64 | 36.33 | 35.22 | 35.30 | 1,426,713 | +0.40(+1.14%) |
Jun 20, 2014 | 34.85 | 35.01 | 34.33 | 34.90 | 1,821,203 | -0.01(-0.02%) |
Jun 19, 2014 | 34.69 | 34.97 | 34.67 | 34.91 | 447,322 | +0.28(+0.81%) |
Jun 18, 2014 | 34.32 | 34.78 | 34.21 | 34.63 | 708,005 | +0.22(+0.64%) |
Jun 17, 2014 | 34.14 | 34.61 | 33.99 | 34.41 | 851,043 | +0.31(+0.91%) |
Jun 16, 2014 | 34.17 | 34.26 | 33.96 | 34.10 | 750,567 | -0.03(-0.09%) |
Jun 13, 2014 | 34.23 | 34.43 | 33.82 | 34.13 | 800,068 | -0.04(-0.13%) |
Jun 12, 2014 | 34.46 | 34.55 | 33.91 | 34.17 | 592,939 | -0.41(-1.19%) |
Jun 11, 2014 | 34.62 | 34.79 | 34.39 | 34.58 | 300,971 | -0.13(-0.36%) |
Jun 10, 2014 | 34.81 | 35.03 | 34.57 | 34.71 | 632,378 | -0.80(-2.26%) |
Jun 06, 2014 | 35.38 | 35.58 | 35.22 | 35.51 | 508,176 | +0.29(+0.81%) |
Jun 05, 2014 | 34.72 | 35.29 | 34.53 | 35.22 | 792,784 | +0.60(+1.74%) |
Jun 04, 2014 | 34.53 | 34.72 | 34.38 | 34.62 | 739,849 | -0.01(-0.02%) |
Jun 03, 2014 | 34.03 | 34.68 | 34.00 | 34.63 | 1,000,217 | +0.61(+1.79%) |