Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.48 | 38.59 | 38.59 | 38.59 | 125,727 | +0.18(+0.47%) |
Aug 28, 2014 | 38.39 | 38.46 | 38.33 | 38.41 | 144,355 | -0.15(-0.38%) |
Aug 27, 2014 | 38.68 | 38.68 | 38.50 | 38.56 | 251,329 | -0.07(-0.17%) |
Aug 26, 2014 | 38.55 | 38.71 | 38.52 | 38.63 | 198,231 | +0.12(+0.32%) |
Aug 25, 2014 | 38.44 | 38.63 | 38.40 | 38.50 | 159,396 | +0.27(+0.70%) |
Aug 22, 2014 | 38.35 | 38.42 | 38.24 | 38.24 | 153,560 | -0.12(-0.32%) |
Aug 21, 2014 | 38.07 | 38.41 | 38.01 | 38.36 | 193,328 | +0.36(+0.94%) |
Aug 20, 2014 | 37.84 | 38.03 | 37.78 | 38.00 | 152,723 | +0.11(+0.30%) |
Aug 19, 2014 | 37.87 | 37.96 | 37.87 | 37.88 | 219,053 | +0.09(+0.24%) |
Aug 18, 2014 | 37.63 | 37.83 | 37.63 | 37.80 | 734,436 | +0.36(+0.96%) |
Aug 15, 2014 | 37.66 | 37.72 | 37.30 | 37.44 | 112,484 | -0.12(-0.33%) |
Aug 14, 2014 | 37.44 | 37.58 | 37.44 | 37.56 | 98,386 | +0.15(+0.41%) |
Aug 13, 2014 | 37.29 | 37.42 | 37.29 | 37.40 | 99,019 | +0.24(+0.64%) |
Aug 12, 2014 | 37.10 | 37.28 | 37.07 | 37.17 | 166,785 | +0.02(+0.07%) |
Aug 11, 2014 | 37.20 | 37.31 | 37.13 | 37.14 | 728,700 | +0.07(+0.18%) |
Aug 08, 2014 | 36.77 | 37.08 | 36.70 | 37.08 | 136,217 | +0.32(+0.86%) |
Aug 07, 2014 | 37.07 | 37.10 | 36.68 | 36.76 | 96,808 | -0.14(-0.38%) |
Aug 06, 2014 | 36.64 | 37.05 | 36.64 | 36.90 | 147,795 | +0.14(+0.38%) |
Aug 05, 2014 | 36.93 | 37.04 | 36.65 | 36.76 | 144,736 | -0.30(-0.81%) |
Aug 04, 2014 | 36.94 | 37.12 | 36.77 | 37.06 | 240,352 | +0.25(+0.69%) |
Aug 01, 2014 | 37.00 | 37.17 | 36.69 | 36.81 | 349,991 | -0.33(-0.90%) |
Jul 31, 2014 | 37.68 | 37.69 | 37.13 | 37.14 | 389,731 | -0.73(-1.92%) |
Jul 30, 2014 | 37.88 | 37.99 | 37.66 | 37.87 | 276,975 | +0.11(+0.30%) |
Jul 29, 2014 | 37.95 | 38.02 | 37.73 | 37.75 | 566,777 | -0.19(-0.49%) |
Jul 28, 2014 | 37.96 | 37.97 | 37.71 | 37.94 | 644,801 | +0.01(+0.02%) |
Jul 25, 2014 | 38.05 | 38.06 | 37.88 | 37.93 | 157,669 | -0.20(-0.51%) |
Jul 24, 2014 | 38.10 | 38.19 | 38.08 | 38.13 | 198,368 | +0.09(+0.24%) |
Jul 23, 2014 | 37.96 | 38.11 | 37.93 | 38.04 | 129,440 | +0.08(+0.21%) |
Jul 22, 2014 | 37.96 | 38.02 | 37.91 | 37.96 | 173,868 | +0.14(+0.37%) |
Jul 21, 2014 | 37.84 | 37.88 | 37.69 | 37.82 | 475,087 | -0.12(-0.32%) |
Jul 18, 2014 | 37.69 | 37.98 | 37.68 | 37.94 | 156,137 | +0.38(+1.02%) |
Jul 17, 2014 | 37.88 | 37.97 | 37.51 | 37.56 | 259,900 | -0.43(-1.14%) |
Jul 16, 2014 | 38.18 | 38.19 | 37.92 | 37.99 | 136,581 | -0.11(-0.30%) |
Jul 15, 2014 | 38.07 | 38.19 | 37.91 | 38.11 | 193,633 | +0.23(+0.60%) |
Jul 14, 2014 | 37.91 | 37.99 | 37.83 | 37.88 | 176,026 | +0.22(+0.58%) |
Jul 11, 2014 | 37.54 | 37.70 | 37.43 | 37.66 | 120,330 | +0.02(+0.04%) |
Jul 10, 2014 | 37.44 | 37.71 | 37.39 | 37.64 | 181,352 | -0.18(-0.47%) |
Jul 09, 2014 | 37.85 | 37.91 | 37.72 | 37.82 | 178,640 | +0.04(+0.11%) |
Jul 08, 2014 | 37.99 | 38.02 | 37.67 | 37.78 | 296,448 | -0.26(-0.69%) |
Jul 07, 2014 | 38.17 | 38.17 | 37.96 | 38.04 | 610,532 | -0.18(-0.47%) |
Jul 03, 2014 | 38.16 | 38.22 | 38.22 | 38.22 | 281,138 | +0.24(+0.62%) |
Jul 02, 2014 | 38.07 | 38.13 | 37.95 | 37.98 | 172,924 | -0.06(-0.15%) |
Jul 01, 2014 | 37.93 | 38.24 | 37.93 | 38.04 | 300,371 | +0.23(+0.60%) |
Jun 30, 2014 | 37.78 | 37.84 | 37.71 | 37.81 | 245,141 | +0.04(+0.11%) |
Jun 27, 2014 | 37.55 | 37.79 | 37.55 | 37.77 | 167,267 | +0.10(+0.26%) |
Jun 26, 2014 | 37.73 | 37.74 | 37.41 | 37.67 | 126,679 | -0.11(-0.30%) |
Jun 25, 2014 | 37.66 | 37.81 | 37.50 | 37.79 | 133,585 | +0.07(+0.17%) |
Jun 24, 2014 | 37.90 | 38.07 | 37.70 | 37.72 | 190,702 | -0.25(-0.65%) |
Jun 23, 2014 | 37.94 | 37.99 | 37.81 | 37.97 | 231,872 | +0.06(+0.15%) |
Jun 20, 2014 | 37.87 | 37.94 | 37.80 | 37.91 | 161,332 | +0.15(+0.39%) |
Jun 19, 2014 | 37.84 | 37.86 | 37.63 | 37.77 | 172,403 | -0.03(-0.09%) |
Jun 18, 2014 | 37.60 | 37.84 | 37.44 | 37.80 | 160,688 | +0.20(+0.54%) |
Jun 17, 2014 | 37.17 | 37.63 | 37.17 | 37.60 | 248,585 | +0.37(+1.00%) |
Jun 16, 2014 | 37.26 | 37.32 | 37.11 | 37.22 | 1,110,016 | -0.14(-0.37%) |
Jun 13, 2014 | 37.43 | 37.51 | 37.31 | 37.36 | 137,084 | +0.00(+0.00%) |
Jun 12, 2014 | 37.49 | 37.52 | 37.29 | 37.36 | 151,215 | -0.18(-0.48%) |
Jun 11, 2014 | 37.65 | 37.66 | 37.46 | 37.54 | 163,095 | -0.25(-0.66%) |
Jun 10, 2014 | 37.80 | 37.81 | 37.69 | 37.79 | 334,437 | +0.05(+0.13%) |
Jun 06, 2014 | 37.56 | 37.78 | 37.50 | 37.74 | 232,836 | +0.24(+0.65%) |
Jun 05, 2014 | 37.18 | 37.51 | 37.00 | 37.50 | 192,444 | +0.41(+1.09%) |
Jun 04, 2014 | 36.89 | 37.12 | 36.89 | 37.09 | 298,783 | +0.13(+0.35%) |
Jun 03, 2014 | 36.83 | 36.98 | 36.78 | 36.96 | 194,652 | +0.04(+0.11%) |