Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.01 | 36.19 | 36.19 | 36.19 | 370,500 | +0.18(+0.50%) |
Aug 28, 2014 | 35.71 | 36.60 | 35.58 | 36.01 | 523,904 | +0.23(+0.64%) |
Aug 27, 2014 | 36.14 | 36.14 | 35.51 | 35.78 | 796,175 | -0.47(-1.30%) |
Aug 26, 2014 | 36.70 | 36.80 | 36.01 | 36.25 | 671,963 | -0.27(-0.74%) |
Aug 25, 2014 | 36.57 | 36.86 | 36.08 | 36.52 | 778,294 | +0.01(+0.03%) |
Aug 22, 2014 | 37.15 | 37.36 | 36.37 | 36.51 | 902,472 | -0.78(-2.09%) |
Aug 21, 2014 | 37.25 | 37.80 | 37.00 | 37.29 | 395,084 | -0.22(-0.59%) |
Aug 20, 2014 | 37.14 | 37.97 | 36.88 | 37.51 | 518,535 | +0.23(+0.62%) |
Aug 19, 2014 | 37.19 | 37.56 | 36.70 | 37.28 | 355,232 | +0.07(+0.19%) |
Aug 18, 2014 | 36.25 | 37.30 | 35.88 | 37.21 | 889,734 | +0.99(+2.73%) |
Aug 15, 2014 | 36.09 | 36.51 | 35.59 | 36.22 | 1,046,176 | +0.13(+0.36%) |
Aug 14, 2014 | 35.77 | 36.84 | 35.77 | 36.09 | 1,168,417 | +0.05(+0.14%) |
Aug 13, 2014 | 35.07 | 36.23 | 34.33 | 36.04 | 3,499,960 | -2.96(-7.59%) |
Aug 12, 2014 | 38.31 | 39.67 | 37.35 | 39.00 | 1,817,694 | +0.73(+1.91%) |
Aug 11, 2014 | 38.06 | 38.51 | 37.30 | 38.27 | 1,069,360 | +0.53(+1.40%) |
Aug 08, 2014 | 37.19 | 37.89 | 37.07 | 37.74 | 642,479 | +0.41(+1.10%) |
Aug 07, 2014 | 37.07 | 37.94 | 36.97 | 37.33 | 678,986 | +0.43(+1.17%) |
Aug 06, 2014 | 36.72 | 37.27 | 36.50 | 36.90 | 582,308 | -0.09(-0.24%) |
Aug 05, 2014 | 36.96 | 37.32 | 36.30 | 36.99 | 669,070 | -0.18(-0.48%) |
Aug 04, 2014 | 37.25 | 37.65 | 36.69 | 37.17 | 468,845 | +0.05(+0.13%) |
Aug 01, 2014 | 35.94 | 37.70 | 35.80 | 37.12 | 664,444 | +1.02(+2.83%) |
Jul 31, 2014 | 36.42 | 37.33 | 35.80 | 36.10 | 517,118 | -0.62(-1.69%) |
Jul 30, 2014 | 37.10 | 37.48 | 36.52 | 36.72 | 407,905 | -0.33(-0.89%) |
Jul 29, 2014 | 36.10 | 37.43 | 36.08 | 37.05 | 642,733 | +0.94(+2.60%) |
Jul 28, 2014 | 37.65 | 37.65 | 35.56 | 36.11 | 635,224 | -0.91(-2.46%) |
Jul 25, 2014 | 37.26 | 37.70 | 36.80 | 37.02 | 509,399 | -0.33(-0.88%) |
Jul 24, 2014 | 37.71 | 38.12 | 37.18 | 37.35 | 549,104 | -0.28(-0.74%) |
Jul 23, 2014 | 37.39 | 38.37 | 37.20 | 37.63 | 406,344 | +0.46(+1.24%) |
Jul 22, 2014 | 38.19 | 38.71 | 37.09 | 37.17 | 489,499 | -0.80(-2.11%) |
Jul 21, 2014 | 38.43 | 38.79 | 37.63 | 37.97 | 296,048 | -0.81(-2.09%) |
Jul 18, 2014 | 37.37 | 38.78 | 37.31 | 38.78 | 593,267 | +1.40(+3.75%) |
Jul 17, 2014 | 38.53 | 38.89 | 37.22 | 37.38 | 566,744 | -1.17(-3.04%) |
Jul 16, 2014 | 39.19 | 39.23 | 38.18 | 38.55 | 638,208 | -0.56(-1.43%) |
Jul 15, 2014 | 40.13 | 40.38 | 38.20 | 39.11 | 766,915 | -1.30(-3.22%) |
Jul 14, 2014 | 38.29 | 40.50 | 38.16 | 40.41 | 873,185 | +2.35(+6.17%) |
Jul 11, 2014 | 37.66 | 38.31 | 37.26 | 38.06 | 354,758 | +0.46(+1.22%) |
Jul 10, 2014 | 37.17 | 37.93 | 36.89 | 37.60 | 395,592 | -0.10(-0.27%) |
Jul 09, 2014 | 37.06 | 37.91 | 36.80 | 37.70 | 401,837 | +0.65(+1.75%) |
Jul 08, 2014 | 37.47 | 37.85 | 36.80 | 37.05 | 959,219 | -0.60(-1.59%) |
Jul 07, 2014 | 37.93 | 38.21 | 37.60 | 37.65 | 738,125 | -0.25(-0.66%) |
Jul 03, 2014 | 38.46 | 37.90 | 37.90 | 37.90 | 1,017,500 | -0.54(-1.40%) |
Jul 02, 2014 | 39.15 | 39.57 | 38.41 | 38.44 | 975,781 | -0.71(-1.81%) |
Jul 01, 2014 | 39.12 | 39.65 | 38.55 | 39.15 | 908,606 | +0.23(+0.59%) |
Jun 30, 2014 | 39.00 | 39.95 | 38.74 | 38.92 | 2,002,223 | +0.11(+0.28%) |
Jun 27, 2014 | 37.17 | 39.23 | 36.99 | 38.81 | 2,009,183 | +1.60(+4.30%) |
Jun 26, 2014 | 37.71 | 38.00 | 36.87 | 37.21 | 780,349 | -0.56(-1.48%) |
Jun 25, 2014 | 37.14 | 38.19 | 36.98 | 37.77 | 683,358 | +0.64(+1.72%) |
Jun 24, 2014 | 37.19 | 37.75 | 36.88 | 37.13 | 867,280 | +0.12(+0.32%) |
Jun 23, 2014 | 37.50 | 37.77 | 36.84 | 37.01 | 680,868 | -0.27(-0.72%) |
Jun 20, 2014 | 37.25 | 37.65 | 36.96 | 37.28 | 1,069,107 | -0.03(-0.08%) |
Jun 19, 2014 | 37.10 | 37.31 | 36.67 | 37.31 | 696,131 | +0.31(+0.83%) |
Jun 18, 2014 | 36.72 | 37.01 | 36.25 | 37.00 | 928,459 | +0.24(+0.66%) |
Jun 17, 2014 | 36.86 | 36.94 | 36.00 | 36.76 | 762,263 | +0.11(+0.30%) |
Jun 16, 2014 | 35.02 | 37.14 | 35.02 | 36.65 | 1,217,285 | +1.63(+4.65%) |
Jun 13, 2014 | 34.15 | 35.86 | 33.45 | 35.02 | 2,274,377 | +1.15(+3.40%) |
Jun 12, 2014 | 33.44 | 34.20 | 33.40 | 33.87 | 1,020,908 | +0.38(+1.13%) |
Jun 11, 2014 | 34.44 | 34.73 | 33.49 | 33.49 | 1,191,168 | -1.00(-2.90%) |
Jun 10, 2014 | 34.50 | 35.21 | 34.45 | 34.49 | 592,393 | -0.82(-2.32%) |
Jun 06, 2014 | 35.15 | 35.67 | 34.79 | 35.31 | 520,231 | +0.06(+0.17%) |
Jun 05, 2014 | 34.49 | 36.06 | 34.19 | 35.25 | 746,355 | +0.73(+2.11%) |
Jun 04, 2014 | 34.05 | 35.48 | 34.05 | 34.52 | 1,302,501 | +0.27(+0.79%) |
Jun 03, 2014 | 33.38 | 34.97 | 33.09 | 34.25 | 1,409,723 | +0.63(+1.87%) |