Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 34.65 | 34.52 | 34.52 | 34.52 | 1,062,555 | -0.12(-0.35%) |
Aug 28, 2014 | 34.65 | 34.65 | 34.58 | 34.65 | 338,753 | -0.12(-0.35%) |
Aug 27, 2014 | 34.78 | 34.78 | 34.74 | 34.77 | 295,691 | +0.09(+0.27%) |
Aug 26, 2014 | 34.68 | 34.77 | 34.67 | 34.67 | 282,977 | -0.01(-0.02%) |
Aug 25, 2014 | 34.67 | 34.72 | 34.65 | 34.68 | 226,869 | +0.08(+0.23%) |
Aug 22, 2014 | 34.67 | 34.72 | 34.55 | 34.60 | 392,242 | -0.07(-0.21%) |
Aug 21, 2014 | 34.68 | 34.72 | 34.64 | 34.67 | 379,081 | -0.11(-0.33%) |
Aug 20, 2014 | 34.71 | 34.90 | 34.70 | 34.79 | 1,270,314 | +0.19(+0.55%) |
Aug 19, 2014 | 34.58 | 34.65 | 34.52 | 34.60 | 1,651,749 | +0.16(+0.45%) |
Aug 18, 2014 | 34.31 | 34.46 | 34.29 | 34.44 | 526,232 | +0.20(+0.57%) |
Aug 15, 2014 | 34.22 | 34.31 | 34.04 | 34.25 | 577,754 | -0.04(-0.12%) |
Aug 14, 2014 | 34.17 | 34.29 | 34.16 | 34.29 | 316,699 | +0.19(+0.55%) |
Aug 13, 2014 | 34.05 | 34.13 | 34.05 | 34.10 | 263,694 | +0.24(+0.70%) |
Aug 12, 2014 | 33.81 | 33.88 | 33.77 | 33.86 | 259,726 | +0.16(+0.48%) |
Aug 11, 2014 | 33.67 | 33.73 | 33.62 | 33.70 | 373,644 | +0.11(+0.32%) |
Aug 08, 2014 | 33.50 | 33.62 | 33.42 | 33.59 | 621,304 | +0.00(+0.00%) |
Aug 07, 2014 | 33.79 | 33.81 | 33.54 | 33.59 | 578,210 | -0.32(-0.96%) |
Aug 06, 2014 | 33.76 | 34.01 | 33.76 | 33.92 | 766,624 | +0.12(+0.36%) |
Aug 05, 2014 | 33.98 | 34.00 | 33.75 | 33.79 | 1,549,001 | -0.41(-1.20%) |
Aug 04, 2014 | 34.02 | 34.24 | 33.98 | 34.21 | 425,775 | +0.12(+0.36%) |
Aug 01, 2014 | 34.12 | 34.21 | 33.98 | 34.09 | 1,380,501 | -0.11(-0.34%) |
Jul 31, 2014 | 34.46 | 34.46 | 34.18 | 34.20 | 839,126 | -0.33(-0.96%) |
Jul 30, 2014 | 34.54 | 34.65 | 34.42 | 34.53 | 326,763 | +0.04(+0.12%) |
Jul 29, 2014 | 34.55 | 34.59 | 34.48 | 34.49 | 1,044,949 | +0.05(+0.16%) |
Jul 28, 2014 | 34.42 | 34.44 | 34.24 | 34.44 | 591,760 | +0.09(+0.28%) |
Jul 25, 2014 | 34.44 | 34.44 | 34.28 | 34.34 | 215,673 | -0.13(-0.37%) |
Jul 24, 2014 | 34.53 | 34.53 | 34.43 | 34.47 | 523,498 | -0.03(-0.08%) |
Jul 23, 2014 | 34.44 | 34.50 | 34.43 | 34.50 | 224,817 | +0.33(+0.97%) |
Jul 22, 2014 | 34.16 | 34.23 | 34.16 | 34.17 | 234,715 | +0.25(+0.74%) |
Jul 21, 2014 | 33.90 | 33.96 | 33.81 | 33.92 | 265,441 | -0.07(-0.22%) |
Jul 18, 2014 | 33.82 | 34.02 | 33.82 | 33.99 | 246,081 | +0.41(+1.23%) |
Jul 17, 2014 | 33.86 | 33.90 | 33.58 | 33.58 | 215,392 | -0.35(-1.03%) |
Jul 16, 2014 | 33.84 | 33.94 | 33.84 | 33.93 | 235,151 | +0.18(+0.54%) |
Jul 15, 2014 | 33.77 | 33.83 | 33.62 | 33.75 | 338,319 | -0.16(-0.46%) |
Jul 14, 2014 | 33.96 | 33.96 | 33.87 | 33.90 | 228,095 | +0.14(+0.40%) |
Jul 11, 2014 | 33.67 | 33.79 | 33.67 | 33.77 | 466,572 | +0.28(+0.85%) |
Jul 10, 2014 | 33.20 | 33.50 | 33.07 | 33.48 | 317,038 | -0.11(-0.32%) |
Jul 09, 2014 | 33.48 | 33.64 | 33.47 | 33.59 | 514,633 | -0.09(-0.28%) |
Jul 08, 2014 | 33.76 | 33.76 | 33.60 | 33.69 | 824,716 | -0.11(-0.34%) |
Jul 07, 2014 | 33.73 | 33.80 | 33.73 | 33.80 | 721,036 | +0.01(+0.02%) |
Jul 03, 2014 | 33.64 | 33.79 | 33.79 | 33.79 | 853,923 | +0.03(+0.08%) |
Jul 02, 2014 | 33.64 | 33.79 | 33.64 | 33.77 | 1,203,407 | +0.34(+1.01%) |
Jul 01, 2014 | 33.23 | 33.46 | 33.20 | 33.43 | 1,414,138 | +0.17(+0.51%) |
Jun 30, 2014 | 33.27 | 33.36 | 33.19 | 33.26 | 1,012,134 | -0.32(-0.97%) |
Jun 27, 2014 | 33.46 | 33.59 | 33.38 | 33.59 | 264,867 | +0.04(+0.12%) |
Jun 26, 2014 | 33.41 | 33.54 | 33.36 | 33.54 | 424,761 | +0.42(+1.26%) |
Jun 25, 2014 | 32.95 | 33.14 | 32.94 | 33.13 | 568,510 | +0.19(+0.58%) |
Jun 24, 2014 | 33.17 | 33.23 | 32.93 | 32.94 | 1,347,555 | -0.33(-1.00%) |
Jun 23, 2014 | 33.24 | 33.28 | 33.18 | 33.27 | 588,190 | +0.07(+0.20%) |
Jun 20, 2014 | 33.31 | 33.31 | 33.16 | 33.20 | 630,160 | -0.15(-0.44%) |
Jun 19, 2014 | 33.41 | 33.41 | 33.30 | 33.35 | 877,440 | +0.21(+0.62%) |
Jun 18, 2014 | 32.81 | 33.14 | 32.75 | 33.14 | 608,302 | +0.21(+0.65%) |
Jun 17, 2014 | 32.89 | 32.96 | 32.78 | 32.93 | 443,485 | -0.29(-0.86%) |
Jun 16, 2014 | 33.22 | 33.34 | 33.15 | 33.22 | 393,611 | -0.03(-0.08%) |
Jun 13, 2014 | 33.26 | 33.28 | 33.18 | 33.24 | 417,211 | +0.09(+0.28%) |
Jun 12, 2014 | 33.44 | 33.44 | 33.12 | 33.15 | 441,755 | -0.10(-0.30%) |
Jun 11, 2014 | 33.32 | 33.32 | 33.25 | 33.25 | 374,692 | -0.20(-0.60%) |
Jun 10, 2014 | 33.48 | 33.48 | 33.32 | 33.45 | 449,870 | +0.18(+0.54%) |
Jun 06, 2014 | 33.22 | 33.31 | 33.18 | 33.27 | 874,321 | +0.05(+0.14%) |
Jun 05, 2014 | 33.12 | 33.28 | 33.00 | 33.22 | 430,662 | +0.18(+0.54%) |
Jun 04, 2014 | 33.04 | 33.04 | 32.98 | 33.04 | 623,907 | -0.15(-0.46%) |
Jun 03, 2014 | 33.18 | 33.35 | 33.13 | 33.20 | 346,597 | -0.08(-0.24%) |