Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.51 | 36.20 | 36.20 | 36.20 | 49,924 | +0.66(+1.87%) |
Aug 28, 2014 | 35.52 | 35.76 | 35.34 | 35.54 | 34,280 | -0.11(-0.30%) |
Aug 27, 2014 | 35.87 | 36.04 | 35.62 | 35.64 | 28,272 | -0.34(-0.95%) |
Aug 26, 2014 | 35.68 | 36.26 | 35.68 | 35.99 | 66,465 | +0.32(+0.90%) |
Aug 25, 2014 | 35.59 | 36.36 | 35.59 | 35.66 | 78,426 | +0.35(+0.99%) |
Aug 22, 2014 | 34.90 | 35.38 | 34.57 | 35.31 | 101,639 | +0.46(+1.32%) |
Aug 21, 2014 | 34.50 | 34.99 | 34.50 | 34.85 | 68,471 | +0.28(+0.82%) |
Aug 20, 2014 | 34.94 | 34.94 | 34.26 | 34.57 | 65,310 | -0.51(-1.45%) |
Aug 19, 2014 | 35.09 | 35.36 | 35.09 | 35.08 | 49,508 | -0.09(-0.25%) |
Aug 18, 2014 | 34.92 | 35.12 | 34.76 | 35.17 | 58,072 | +0.58(+1.66%) |
Aug 15, 2014 | 34.90 | 35.00 | 34.16 | 34.59 | 76,801 | -0.01(-0.03%) |
Aug 14, 2014 | 34.86 | 35.14 | 34.42 | 34.60 | 46,858 | -0.17(-0.48%) |
Aug 13, 2014 | 34.15 | 34.88 | 34.15 | 34.77 | 93,599 | +0.68(+1.99%) |
Aug 12, 2014 | 33.90 | 34.49 | 33.90 | 34.09 | 108,277 | +0.11(+0.31%) |
Aug 11, 2014 | 33.99 | 34.77 | 33.90 | 33.98 | 130,390 | +0.06(+0.17%) |
Aug 08, 2014 | 33.90 | 34.50 | 33.90 | 33.92 | 117,058 | -0.08(-0.23%) |
Aug 07, 2014 | 34.85 | 35.05 | 33.59 | 34.00 | 197,687 | -2.15(-5.95%) |
Aug 06, 2014 | 35.25 | 36.27 | 35.25 | 36.15 | 77,193 | +0.78(+2.19%) |
Aug 05, 2014 | 35.19 | 35.60 | 34.95 | 35.38 | 48,385 | +0.12(+0.33%) |
Aug 04, 2014 | 34.97 | 35.32 | 34.60 | 35.26 | 43,739 | +0.34(+0.97%) |
Aug 01, 2014 | 34.91 | 35.11 | 34.45 | 34.92 | 72,254 | +0.02(+0.06%) |
Jul 31, 2014 | 35.67 | 35.99 | 34.82 | 34.90 | 104,188 | -1.09(-3.04%) |
Jul 30, 2014 | 35.52 | 36.14 | 35.39 | 36.00 | 93,773 | +0.64(+1.81%) |
Jul 29, 2014 | 35.09 | 35.56 | 34.79 | 35.36 | 94,320 | +0.47(+1.36%) |
Jul 28, 2014 | 34.71 | 35.07 | 34.64 | 34.88 | 52,809 | +0.14(+0.39%) |
Jul 25, 2014 | 34.50 | 35.04 | 34.45 | 34.75 | 59,142 | -0.09(-0.25%) |
Jul 24, 2014 | 35.11 | 35.26 | 34.68 | 34.83 | 56,964 | -0.30(-0.85%) |
Jul 23, 2014 | 36.00 | 36.00 | 34.90 | 35.13 | 64,335 | +0.03(+0.08%) |
Jul 22, 2014 | 34.94 | 35.34 | 34.79 | 35.10 | 46,981 | +0.33(+0.95%) |
Jul 21, 2014 | 34.75 | 34.86 | 34.23 | 34.78 | 36,998 | -0.11(-0.31%) |
Jul 18, 2014 | 34.69 | 35.07 | 34.25 | 34.88 | 87,578 | +0.10(+0.28%) |
Jul 17, 2014 | 34.98 | 35.23 | 34.68 | 34.79 | 59,816 | -0.41(-1.16%) |
Jul 16, 2014 | 36.08 | 36.08 | 35.03 | 35.19 | 90,246 | -0.80(-2.23%) |
Jul 15, 2014 | 36.78 | 36.99 | 35.82 | 36.00 | 49,044 | -0.74(-2.00%) |
Jul 14, 2014 | 36.75 | 36.96 | 36.44 | 36.73 | 61,059 | +0.25(+0.69%) |
Jul 11, 2014 | 36.37 | 36.82 | 36.01 | 36.48 | 69,363 | +0.00(+0.00%) |
Jul 10, 2014 | 36.59 | 36.76 | 35.96 | 36.48 | 102,064 | -0.88(-2.36%) |
Jul 09, 2014 | 37.68 | 37.83 | 37.26 | 37.36 | 57,912 | -0.31(-0.82%) |
Jul 08, 2014 | 37.60 | 37.75 | 37.32 | 37.67 | 65,330 | -0.09(-0.23%) |
Jul 07, 2014 | 38.13 | 38.13 | 37.47 | 37.76 | 84,607 | -0.33(-0.86%) |
Jul 03, 2014 | 37.85 | 38.09 | 38.09 | 38.09 | 36,751 | +0.40(+1.05%) |
Jul 02, 2014 | 37.70 | 38.00 | 37.56 | 37.69 | 56,100 | -0.10(-0.26%) |
Jul 01, 2014 | 37.24 | 38.16 | 37.20 | 37.79 | 102,444 | +0.74(+1.99%) |
Jun 30, 2014 | 36.80 | 37.27 | 36.52 | 37.05 | 94,262 | +0.14(+0.37%) |
Jun 27, 2014 | 35.75 | 37.07 | 35.67 | 36.92 | 164,851 | +0.89(+2.47%) |
Jun 26, 2014 | 36.58 | 36.71 | 35.89 | 36.02 | 59,673 | -0.45(-1.22%) |
Jun 25, 2014 | 36.08 | 36.78 | 36.08 | 36.47 | 78,478 | +0.26(+0.72%) |
Jun 24, 2014 | 36.85 | 37.00 | 36.02 | 36.21 | 142,225 | -0.61(-1.66%) |
Jun 23, 2014 | 36.93 | 37.10 | 36.61 | 36.82 | 131,172 | -0.01(-0.03%) |
Jun 20, 2014 | 36.39 | 36.95 | 35.66 | 36.83 | 351,279 | +0.44(+1.20%) |
Jun 19, 2014 | 36.26 | 36.58 | 36.25 | 36.39 | 75,441 | +0.07(+0.19%) |
Jun 18, 2014 | 36.03 | 36.40 | 35.55 | 36.33 | 83,253 | +0.55(+1.54%) |
Jun 17, 2014 | 35.80 | 36.02 | 35.47 | 35.77 | 80,649 | +0.02(+0.05%) |
Jun 16, 2014 | 36.08 | 36.29 | 35.50 | 35.75 | 75,179 | -0.28(-0.78%) |
Jun 13, 2014 | 35.93 | 36.09 | 35.44 | 36.03 | 102,810 | +0.20(+0.57%) |
Jun 12, 2014 | 36.51 | 36.65 | 35.74 | 35.83 | 83,720 | -0.77(-2.12%) |
Jun 11, 2014 | 36.49 | 36.68 | 36.38 | 36.61 | 100,607 | +0.08(+0.21%) |
Jun 10, 2014 | 36.35 | 36.55 | 36.12 | 36.53 | 60,633 | +0.16(+0.45%) |
Jun 06, 2014 | 36.09 | 36.51 | 36.04 | 36.36 | 65,898 | +0.28(+0.78%) |
Jun 05, 2014 | 34.99 | 36.14 | 34.88 | 36.08 | 78,288 | +1.11(+3.19%) |
Jun 04, 2014 | 34.95 | 35.07 | 34.88 | 34.97 | 49,776 | -0.04(-0.11%) |
Jun 03, 2014 | 34.99 | 35.15 | 34.87 | 35.01 | 73,000 | -0.02(-0.06%) |