Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.20 | 36.20 | 36.20 | 0 | +1.30(+3.72%) | |
Aug 28, 2014 | 35.09 | 35.19 | 34.75 | 34.90 | 436,681 | -0.59(-1.65%) |
Aug 27, 2014 | 35.50 | 35.57 | 35.25 | 35.48 | 515,557 | +0.48(+1.39%) |
Aug 26, 2014 | 34.88 | 35.10 | 34.88 | 35.00 | 227,755 | -0.51(-1.42%) |
Aug 25, 2014 | 35.60 | 35.64 | 35.42 | 35.51 | 133,931 | +0.14(+0.40%) |
Aug 22, 2014 | 35.56 | 35.56 | 35.23 | 35.37 | 201,952 | -0.23(-0.66%) |
Aug 21, 2014 | 35.47 | 35.70 | 35.44 | 35.60 | 232,857 | +0.28(+0.79%) |
Aug 20, 2014 | 35.05 | 35.39 | 34.98 | 35.32 | 169,758 | +0.44(+1.26%) |
Aug 19, 2014 | 34.86 | 35.13 | 34.70 | 34.88 | 294,094 | +0.25(+0.72%) |
Aug 18, 2014 | 34.55 | 34.75 | 34.40 | 34.63 | 295,681 | +0.55(+1.63%) |
Aug 15, 2014 | 34.27 | 34.39 | 33.79 | 34.08 | 181,747 | -0.42(-1.23%) |
Aug 14, 2014 | 34.36 | 34.55 | 34.30 | 34.50 | 205,509 | +0.15(+0.45%) |
Aug 13, 2014 | 34.28 | 34.54 | 34.28 | 34.35 | 316,701 | +1.13(+3.39%) |
Aug 12, 2014 | 33.34 | 33.35 | 33.05 | 33.22 | 310,386 | -0.27(-0.81%) |
Aug 11, 2014 | 33.56 | 33.70 | 33.45 | 33.49 | 239,558 | -0.29(-0.86%) |
Aug 08, 2014 | 33.45 | 33.77 | 33.11 | 33.78 | 194,950 | -0.12(-0.35%) |
Aug 07, 2014 | 34.16 | 34.46 | 33.80 | 33.90 | 162,760 | -0.18(-0.53%) |
Aug 06, 2014 | 34.07 | 34.27 | 33.51 | 34.08 | 582,699 | -0.81(-2.32%) |
Aug 05, 2014 | 35.20 | 35.37 | 34.71 | 34.89 | 221,575 | -0.46(-1.30%) |
Aug 04, 2014 | 35.41 | 35.41 | 35.15 | 35.35 | 421,200 | -1.08(-2.96%) |
Aug 01, 2014 | 36.16 | 36.60 | 36.01 | 36.43 | 454,514 | +0.42(+1.17%) |
Jul 31, 2014 | 36.60 | 36.82 | 36.01 | 36.01 | 390,837 | -0.85(-2.31%) |
Jul 30, 2014 | 37.00 | 37.11 | 36.64 | 36.86 | 181,661 | -0.16(-0.45%) |
Jul 29, 2014 | 37.11 | 37.28 | 37.01 | 37.02 | 107,411 | +0.03(+0.09%) |
Jul 28, 2014 | 36.83 | 37.05 | 36.71 | 36.99 | 117,393 | +0.34(+0.93%) |
Jul 25, 2014 | 36.90 | 36.98 | 36.60 | 36.65 | 119,467 | -0.16(-0.43%) |
Jul 24, 2014 | 36.95 | 36.99 | 36.71 | 36.81 | 240,682 | -0.62(-1.66%) |
Jul 23, 2014 | 37.60 | 37.60 | 37.30 | 37.43 | 125,810 | -0.56(-1.47%) |
Jul 22, 2014 | 38.10 | 38.10 | 37.96 | 37.99 | 110,420 | +0.09(+0.25%) |
Jul 21, 2014 | 37.86 | 37.97 | 37.74 | 37.90 | 147,485 | -0.16(-0.42%) |
Jul 18, 2014 | 37.76 | 38.21 | 37.75 | 38.05 | 180,327 | +0.66(+1.75%) |
Jul 17, 2014 | 37.92 | 37.92 | 37.28 | 37.40 | 386,931 | -1.02(-2.65%) |
Jul 16, 2014 | 38.11 | 38.45 | 38.05 | 38.42 | 560,036 | +0.79(+2.10%) |
Jul 15, 2014 | 37.98 | 37.98 | 37.51 | 37.63 | 210,071 | -0.19(-0.50%) |
Jul 14, 2014 | 37.73 | 37.98 | 37.73 | 37.82 | 157,397 | +0.72(+1.94%) |
Jul 11, 2014 | 36.83 | 37.29 | 36.82 | 37.10 | 142,061 | +0.56(+1.53%) |
Jul 10, 2014 | 36.91 | 36.91 | 36.30 | 36.54 | 154,748 | -0.86(-2.29%) |
Jul 09, 2014 | 37.25 | 37.45 | 37.09 | 37.40 | 158,343 | +0.55(+1.49%) |
Jul 08, 2014 | 37.33 | 37.33 | 36.71 | 36.84 | 572,511 | -0.60(-1.61%) |
Jul 07, 2014 | 37.62 | 37.62 | 37.40 | 37.45 | 377,193 | -0.30(-0.80%) |
Jul 03, 2014 | 37.75 | 37.75 | 37.75 | 0 | +0.34(+0.90%) | |
Jul 02, 2014 | 37.72 | 37.72 | 37.40 | 37.41 | 153,000 | -0.12(-0.33%) |
Jul 01, 2014 | 37.59 | 37.64 | 37.51 | 37.54 | 256,383 | -0.06(-0.16%) |
Jun 30, 2014 | 37.35 | 37.72 | 37.25 | 37.60 | 397,876 | -0.04(-0.11%) |
Jun 27, 2014 | 37.40 | 37.70 | 37.20 | 37.64 | 229,951 | +0.16(+0.43%) |
Jun 26, 2014 | 37.44 | 37.48 | 37.11 | 37.48 | 149,891 | +0.16(+0.43%) |
Jun 25, 2014 | 36.99 | 37.34 | 36.91 | 37.32 | 149,781 | -0.01(-0.03%) |
Jun 24, 2014 | 37.47 | 37.70 | 37.15 | 37.33 | 240,600 | -0.06(-0.16%) |
Jun 23, 2014 | 37.56 | 37.62 | 37.10 | 37.39 | 334,009 | -0.97(-2.53%) |
Jun 20, 2014 | 38.20 | 38.65 | 38.16 | 38.36 | 215,009 | +0.11(+0.29%) |
Jun 19, 2014 | 38.03 | 38.40 | 38.02 | 38.25 | 253,205 | +0.73(+1.95%) |
Jun 18, 2014 | 37.06 | 37.58 | 37.05 | 37.52 | 142,929 | +0.74(+2.01%) |
Jun 17, 2014 | 36.67 | 37.04 | 36.58 | 36.78 | 225,075 | -0.30(-0.81%) |
Jun 16, 2014 | 37.00 | 37.25 | 36.90 | 37.08 | 586,117 | -1.02(-2.68%) |
Jun 13, 2014 | 37.85 | 38.15 | 37.84 | 38.10 | 196,937 | +0.82(+2.20%) |
Jun 12, 2014 | 37.45 | 37.75 | 37.20 | 37.28 | 274,270 | +0.18(+0.49%) |
Jun 11, 2014 | 37.12 | 37.22 | 37.00 | 37.10 | 153,745 | +0.10(+0.27%) |
Jun 10, 2014 | 37.20 | 37.20 | 36.71 | 37.00 | 123,662 | -1.08(-2.84%) |
Jun 06, 2014 | 37.80 | 38.19 | 37.73 | 38.08 | 456,694 | -0.19(-0.48%) |
Jun 05, 2014 | 38.30 | 38.32 | 38.00 | 38.27 | 489,614 | -0.01(-0.01%) |
Jun 04, 2014 | 37.85 | 38.34 | 37.79 | 38.27 | 1,756,226 | +0.90(+2.41%) |
Jun 03, 2014 | 37.10 | 37.39 | 37.00 | 37.37 | 1,451,095 | +0.44(+1.19%) |