Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 37.23 | 37.37 | 37.37 | 37.37 | 209,150 | +0.14(+0.37%) |
Aug 28, 2014 | 37.17 | 37.39 | 36.95 | 37.23 | 351,940 | +0.06(+0.17%) |
Aug 27, 2014 | 37.52 | 37.52 | 37.09 | 37.17 | 374,800 | -0.29(-0.77%) |
Aug 26, 2014 | 37.40 | 37.62 | 37.08 | 37.46 | 350,240 | +0.17(+0.46%) |
Aug 25, 2014 | 37.79 | 37.79 | 37.15 | 37.29 | 360,663 | -0.26(-0.70%) |
Aug 22, 2014 | 37.78 | 37.79 | 37.37 | 37.55 | 657,472 | -0.19(-0.50%) |
Aug 21, 2014 | 37.60 | 37.79 | 37.14 | 37.74 | 282,642 | +0.09(+0.24%) |
Aug 20, 2014 | 37.39 | 37.80 | 37.14 | 37.65 | 396,096 | +0.07(+0.19%) |
Aug 19, 2014 | 37.10 | 37.65 | 36.98 | 37.58 | 419,342 | +0.45(+1.22%) |
Aug 18, 2014 | 36.44 | 37.16 | 36.26 | 37.12 | 761,527 | +1.02(+2.84%) |
Aug 15, 2014 | 36.23 | 36.23 | 34.94 | 36.10 | 851,081 | +0.25(+0.71%) |
Aug 14, 2014 | 35.79 | 35.96 | 35.51 | 35.84 | 280,915 | +0.20(+0.56%) |
Aug 13, 2014 | 35.51 | 35.79 | 35.28 | 35.65 | 340,681 | +0.23(+0.65%) |
Aug 12, 2014 | 35.87 | 35.87 | 35.29 | 35.41 | 505,533 | -0.63(-1.73%) |
Aug 11, 2014 | 36.17 | 36.33 | 35.60 | 36.04 | 456,660 | -0.14(-0.38%) |
Aug 08, 2014 | 34.61 | 36.68 | 34.37 | 36.17 | 861,676 | +1.23(+3.53%) |
Aug 07, 2014 | 38.12 | 38.49 | 34.64 | 34.94 | 1,657,493 | -2.80(-7.42%) |
Aug 06, 2014 | 37.48 | 37.97 | 37.18 | 37.74 | 217,176 | +0.13(+0.34%) |
Aug 05, 2014 | 37.07 | 37.98 | 36.92 | 37.62 | 220,524 | +0.41(+1.10%) |
Aug 04, 2014 | 37.18 | 37.26 | 36.57 | 37.21 | 242,775 | +0.19(+0.51%) |
Aug 01, 2014 | 37.57 | 37.86 | 36.84 | 37.02 | 257,032 | -0.45(-1.21%) |
Jul 31, 2014 | 37.88 | 38.30 | 37.45 | 37.47 | 363,365 | -0.86(-2.25%) |
Jul 30, 2014 | 38.86 | 38.86 | 38.30 | 38.33 | 245,311 | -0.34(-0.87%) |
Jul 29, 2014 | 38.76 | 39.32 | 38.65 | 38.67 | 270,374 | -0.15(-0.40%) |
Jul 28, 2014 | 39.06 | 39.31 | 38.81 | 38.82 | 292,877 | -0.15(-0.40%) |
Jul 25, 2014 | 38.52 | 39.16 | 38.44 | 38.97 | 256,635 | +0.06(+0.16%) |
Jul 24, 2014 | 38.71 | 39.04 | 38.56 | 38.91 | 445,302 | +0.36(+0.94%) |
Jul 23, 2014 | 37.99 | 38.57 | 37.72 | 38.55 | 238,008 | +0.74(+1.97%) |
Jul 22, 2014 | 37.79 | 37.92 | 37.51 | 37.81 | 205,063 | +0.29(+0.77%) |
Jul 21, 2014 | 37.19 | 37.62 | 36.91 | 37.52 | 210,657 | +0.23(+0.61%) |
Jul 18, 2014 | 37.07 | 37.52 | 36.97 | 37.29 | 307,802 | +0.12(+0.32%) |
Jul 17, 2014 | 37.50 | 37.72 | 37.07 | 37.17 | 237,167 | -0.51(-1.35%) |
Jul 16, 2014 | 37.63 | 37.89 | 37.30 | 37.68 | 181,465 | +0.19(+0.51%) |
Jul 15, 2014 | 37.86 | 38.20 | 37.29 | 37.49 | 347,744 | -0.48(-1.26%) |
Jul 14, 2014 | 38.33 | 38.57 | 37.91 | 37.97 | 292,370 | +0.05(+0.12%) |
Jul 11, 2014 | 38.11 | 38.11 | 37.66 | 37.92 | 140,361 | -0.14(-0.36%) |
Jul 10, 2014 | 37.75 | 38.26 | 37.67 | 38.06 | 237,037 | -0.56(-1.45%) |
Jul 09, 2014 | 38.72 | 38.79 | 38.45 | 38.62 | 372,784 | +0.13(+0.33%) |
Jul 08, 2014 | 38.27 | 38.53 | 38.05 | 38.49 | 514,013 | +0.26(+0.69%) |
Jul 07, 2014 | 38.76 | 38.76 | 38.20 | 38.23 | 294,171 | -0.72(-1.84%) |
Jul 03, 2014 | 38.47 | 38.95 | 38.95 | 38.95 | 237,980 | +0.55(+1.44%) |
Jul 02, 2014 | 38.80 | 38.96 | 38.39 | 38.39 | 244,881 | -0.43(-1.10%) |
Jul 01, 2014 | 39.01 | 39.10 | 38.76 | 38.82 | 520,867 | -0.15(-0.40%) |
Jun 30, 2014 | 38.77 | 39.07 | 38.54 | 38.97 | 495,409 | +0.10(+0.26%) |
Jun 27, 2014 | 38.17 | 38.90 | 38.17 | 38.87 | 971,441 | +0.51(+1.32%) |
Jun 26, 2014 | 38.65 | 38.65 | 38.16 | 38.37 | 210,116 | -0.22(-0.56%) |
Jun 25, 2014 | 38.28 | 38.81 | 38.28 | 38.58 | 357,467 | +0.09(+0.24%) |
Jun 24, 2014 | 38.61 | 39.36 | 38.49 | 38.49 | 331,886 | +0.01(+0.02%) |
Jun 23, 2014 | 38.66 | 38.79 | 38.32 | 38.49 | 229,777 | -0.20(-0.52%) |
Jun 20, 2014 | 38.07 | 38.70 | 37.83 | 38.68 | 844,481 | +0.67(+1.76%) |
Jun 19, 2014 | 37.59 | 38.10 | 37.45 | 38.01 | 301,220 | +0.60(+1.60%) |
Jun 18, 2014 | 37.35 | 37.44 | 36.69 | 37.42 | 365,944 | +0.08(+0.22%) |
Jun 17, 2014 | 38.01 | 38.29 | 37.31 | 37.33 | 446,786 | -0.81(-2.11%) |
Jun 16, 2014 | 38.36 | 38.51 | 38.05 | 38.14 | 190,587 | -0.42(-1.08%) |
Jun 13, 2014 | 38.50 | 38.68 | 38.11 | 38.56 | 398,179 | +0.34(+0.90%) |
Jun 12, 2014 | 39.47 | 39.47 | 37.91 | 38.21 | 574,067 | -1.38(-3.48%) |
Jun 11, 2014 | 39.33 | 39.71 | 39.25 | 39.59 | 395,955 | -0.01(-0.02%) |
Jun 10, 2014 | 39.64 | 39.84 | 39.45 | 39.60 | 461,169 | -2.15(-5.14%) |
Jun 06, 2014 | 41.53 | 42.11 | 41.14 | 41.75 | 421,186 | +1.39(+3.43%) |
Jun 05, 2014 | 40.01 | 40.73 | 39.50 | 40.36 | 305,620 | +0.42(+1.04%) |
Jun 04, 2014 | 39.95 | 40.47 | 39.41 | 39.94 | 235,547 | -0.25(-0.63%) |
Jun 03, 2014 | 39.82 | 40.45 | 39.46 | 40.20 | 582,725 | -0.03(-0.07%) |