Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 34.72 | 34.83 | 34.83 | 34.83 | 540,213 | +0.11(+0.31%) |
Aug 28, 2014 | 34.74 | 34.85 | 34.62 | 34.72 | 405,624 | -0.20(-0.58%) |
Aug 27, 2014 | 34.81 | 34.92 | 34.68 | 34.92 | 455,957 | +0.19(+0.56%) |
Aug 26, 2014 | 34.78 | 34.93 | 34.70 | 34.73 | 469,867 | -0.02(-0.04%) |
Aug 25, 2014 | 34.85 | 34.90 | 34.68 | 34.74 | 682,332 | +0.16(+0.47%) |
Aug 22, 2014 | 34.72 | 34.82 | 34.50 | 34.58 | 568,363 | -0.14(-0.40%) |
Aug 21, 2014 | 34.70 | 34.88 | 34.64 | 34.72 | 968,534 | +0.05(+0.16%) |
Aug 20, 2014 | 34.99 | 35.15 | 34.60 | 34.67 | 1,449,335 | -0.51(-1.44%) |
Aug 19, 2014 | 33.72 | 35.18 | 33.72 | 35.17 | 1,459,101 | +1.52(+4.50%) |
Aug 18, 2014 | 33.22 | 33.70 | 33.17 | 33.66 | 814,651 | +0.73(+2.22%) |
Aug 15, 2014 | 33.42 | 33.42 | 32.76 | 32.93 | 452,408 | -0.32(-0.96%) |
Aug 14, 2014 | 33.27 | 33.27 | 33.02 | 33.24 | 758,998 | +0.23(+0.68%) |
Aug 13, 2014 | 32.96 | 33.19 | 32.92 | 33.02 | 459,843 | +0.15(+0.45%) |
Aug 12, 2014 | 32.86 | 33.21 | 32.75 | 32.87 | 573,031 | -0.08(-0.24%) |
Aug 11, 2014 | 33.06 | 33.27 | 32.79 | 32.95 | 518,603 | +0.08(+0.24%) |
Aug 08, 2014 | 32.55 | 32.81 | 32.35 | 32.87 | 468,464 | +0.33(+1.00%) |
Aug 07, 2014 | 32.71 | 32.82 | 32.39 | 32.55 | 1,168,716 | -0.05(-0.17%) |
Aug 06, 2014 | 32.51 | 32.69 | 32.44 | 32.60 | 445,420 | -0.10(-0.31%) |
Aug 05, 2014 | 32.54 | 32.99 | 32.50 | 32.70 | 648,692 | +0.00(+0.00%) |
Aug 04, 2014 | 32.61 | 32.78 | 32.47 | 32.70 | 668,168 | +0.09(+0.28%) |
Aug 01, 2014 | 32.58 | 32.74 | 32.37 | 32.61 | 1,336,064 | -0.12(-0.35%) |
Jul 31, 2014 | 32.51 | 33.17 | 30.96 | 32.72 | 2,258,478 | -1.52(-4.45%) |
Jul 30, 2014 | 34.80 | 34.87 | 34.00 | 34.25 | 1,686,181 | -0.51(-1.47%) |
Jul 29, 2014 | 35.08 | 35.52 | 34.76 | 34.76 | 637,366 | -0.38(-1.08%) |
Jul 28, 2014 | 35.32 | 35.32 | 34.85 | 35.14 | 596,502 | -0.26(-0.72%) |
Jul 25, 2014 | 35.22 | 35.50 | 35.03 | 35.39 | 580,131 | +0.01(+0.02%) |
Jul 24, 2014 | 35.49 | 35.64 | 35.38 | 35.39 | 634,006 | -0.12(-0.35%) |
Jul 23, 2014 | 35.80 | 35.86 | 35.50 | 35.51 | 631,034 | -0.32(-0.89%) |
Jul 22, 2014 | 35.59 | 36.19 | 35.59 | 35.83 | 769,214 | +0.41(+1.16%) |
Jul 21, 2014 | 35.01 | 35.50 | 34.83 | 35.42 | 731,405 | +0.42(+1.19%) |
Jul 18, 2014 | 34.87 | 35.03 | 34.71 | 35.00 | 349,966 | +0.19(+0.56%) |
Jul 17, 2014 | 34.72 | 35.06 | 34.67 | 34.80 | 1,468,064 | -0.09(-0.24%) |
Jul 16, 2014 | 34.76 | 34.98 | 34.53 | 34.89 | 624,942 | +0.33(+0.94%) |
Jul 15, 2014 | 34.26 | 34.69 | 34.26 | 34.56 | 708,092 | +0.12(+0.36%) |
Jul 14, 2014 | 34.67 | 34.67 | 34.29 | 34.44 | 567,659 | -0.01(-0.02%) |
Jul 11, 2014 | 34.53 | 34.53 | 34.16 | 34.45 | 347,801 | -0.19(-0.54%) |
Jul 10, 2014 | 34.79 | 34.89 | 34.59 | 34.63 | 569,154 | -0.74(-2.10%) |
Jul 09, 2014 | 35.37 | 35.68 | 35.32 | 35.38 | 531,767 | -0.05(-0.15%) |
Jul 08, 2014 | 35.34 | 35.49 | 35.32 | 35.43 | 1,074,862 | +0.06(+0.18%) |
Jul 07, 2014 | 35.58 | 35.58 | 35.16 | 35.37 | 593,889 | -0.32(-0.89%) |
Jul 03, 2014 | 35.77 | 35.69 | 35.69 | 35.69 | 234,121 | +0.08(+0.22%) |
Jul 02, 2014 | 35.87 | 36.07 | 35.49 | 35.61 | 426,869 | -0.26(-0.73%) |
Jul 01, 2014 | 35.97 | 36.08 | 35.79 | 35.87 | 810,597 | +0.05(+0.15%) |
Jun 30, 2014 | 35.98 | 35.98 | 35.60 | 35.82 | 922,303 | -0.11(-0.30%) |
Jun 27, 2014 | 35.52 | 35.99 | 35.40 | 35.93 | 520,747 | +0.23(+0.65%) |
Jun 26, 2014 | 35.82 | 35.92 | 35.43 | 35.70 | 796,379 | -0.12(-0.32%) |
Jun 25, 2014 | 35.42 | 35.92 | 35.37 | 35.81 | 515,541 | +0.12(+0.33%) |
Jun 24, 2014 | 36.40 | 36.46 | 35.42 | 35.70 | 1,096,066 | -0.87(-2.37%) |
Jun 23, 2014 | 36.96 | 37.34 | 36.55 | 36.56 | 540,360 | -0.45(-1.21%) |
Jun 20, 2014 | 36.84 | 37.04 | 36.75 | 37.01 | 542,360 | +0.25(+0.67%) |
Jun 19, 2014 | 36.57 | 36.80 | 36.30 | 36.76 | 582,036 | +0.26(+0.72%) |
Jun 18, 2014 | 36.45 | 36.53 | 36.22 | 36.50 | 274,134 | +0.09(+0.23%) |
Jun 17, 2014 | 35.94 | 36.72 | 35.84 | 36.41 | 542,195 | +0.41(+1.14%) |
Jun 16, 2014 | 36.12 | 36.25 | 35.74 | 36.00 | 401,025 | -0.16(-0.45%) |
Jun 13, 2014 | 36.40 | 36.51 | 36.09 | 36.17 | 524,540 | -0.13(-0.36%) |
Jun 12, 2014 | 36.96 | 37.06 | 36.19 | 36.30 | 480,409 | -0.75(-2.03%) |
Jun 11, 2014 | 37.21 | 37.30 | 37.01 | 37.05 | 524,312 | -0.26(-0.68%) |
Jun 10, 2014 | 37.07 | 37.53 | 36.79 | 37.30 | 706,961 | +0.84(+2.29%) |
Jun 06, 2014 | 35.77 | 36.55 | 35.77 | 36.47 | 1,067,192 | +0.85(+2.39%) |
Jun 05, 2014 | 35.34 | 35.69 | 35.21 | 35.62 | 1,593,158 | +0.43(+1.21%) |
Jun 04, 2014 | 35.10 | 35.37 | 35.10 | 35.19 | 954,132 | +0.01(+0.02%) |
Jun 03, 2014 | 34.94 | 35.32 | 34.87 | 35.18 | 700,695 | +0.19(+0.53%) |