Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.62 | 36.82 | 36.82 | 36.82 | 228,873 | +0.20(+0.54%) |
Aug 28, 2014 | 36.81 | 36.95 | 36.56 | 36.62 | 307,121 | -0.43(-1.15%) |
Aug 27, 2014 | 36.71 | 37.39 | 36.69 | 37.05 | 356,288 | +0.58(+1.59%) |
Aug 26, 2014 | 36.69 | 36.73 | 36.28 | 36.47 | 209,780 | -0.11(-0.30%) |
Aug 25, 2014 | 37.08 | 37.08 | 36.51 | 36.58 | 176,650 | -0.23(-0.62%) |
Aug 22, 2014 | 36.78 | 36.91 | 36.78 | 36.80 | 209,626 | +0.00(+0.00%) |
Aug 21, 2014 | 36.16 | 36.79 | 35.94 | 36.80 | 220,138 | +0.78(+2.17%) |
Aug 20, 2014 | 36.53 | 36.67 | 35.99 | 36.02 | 274,384 | -0.54(-1.48%) |
Aug 19, 2014 | 36.47 | 36.71 | 36.40 | 36.56 | 166,835 | +0.18(+0.50%) |
Aug 18, 2014 | 36.44 | 36.69 | 36.26 | 36.38 | 217,319 | +0.28(+0.78%) |
Aug 15, 2014 | 36.34 | 36.36 | 35.75 | 36.10 | 278,907 | +0.08(+0.22%) |
Aug 14, 2014 | 36.21 | 36.33 | 35.87 | 36.02 | 338,153 | -0.08(-0.22%) |
Aug 13, 2014 | 35.94 | 36.15 | 35.79 | 36.10 | 273,064 | +0.32(+0.90%) |
Aug 12, 2014 | 36.05 | 36.45 | 35.63 | 35.78 | 318,183 | -0.45(-1.25%) |
Aug 11, 2014 | 36.55 | 36.80 | 36.15 | 36.23 | 165,726 | -0.17(-0.47%) |
Aug 08, 2014 | 35.90 | 36.64 | 35.87 | 36.40 | 245,007 | +0.45(+1.24%) |
Aug 07, 2014 | 36.22 | 36.22 | 35.86 | 35.96 | 317,144 | -0.06(-0.17%) |
Aug 06, 2014 | 35.54 | 36.10 | 35.28 | 36.02 | 622,366 | -0.28(-0.78%) |
Aug 05, 2014 | 35.84 | 36.43 | 35.83 | 36.30 | 356,947 | +0.28(+0.78%) |
Aug 04, 2014 | 36.08 | 36.29 | 35.90 | 36.02 | 313,633 | -0.01(-0.02%) |
Aug 01, 2014 | 35.73 | 36.28 | 35.70 | 36.03 | 364,480 | +0.07(+0.20%) |
Jul 31, 2014 | 36.28 | 36.96 | 35.64 | 35.96 | 465,552 | -0.70(-1.90%) |
Jul 30, 2014 | 37.08 | 37.18 | 36.56 | 36.65 | 226,806 | -0.18(-0.49%) |
Jul 29, 2014 | 37.10 | 37.23 | 36.76 | 36.83 | 223,510 | -0.09(-0.25%) |
Jul 28, 2014 | 36.63 | 36.97 | 36.35 | 36.93 | 211,190 | +0.38(+1.05%) |
Jul 25, 2014 | 36.92 | 37.03 | 36.51 | 36.55 | 235,277 | -0.60(-1.60%) |
Jul 24, 2014 | 37.37 | 37.52 | 36.98 | 37.14 | 194,269 | -0.20(-0.55%) |
Jul 23, 2014 | 37.89 | 37.92 | 37.32 | 37.34 | 128,183 | -0.44(-1.16%) |
Jul 22, 2014 | 37.76 | 38.06 | 37.53 | 37.78 | 223,451 | +0.12(+0.31%) |
Jul 21, 2014 | 37.66 | 37.99 | 37.30 | 37.66 | 203,466 | -0.17(-0.46%) |
Jul 18, 2014 | 37.25 | 37.97 | 37.25 | 37.84 | 209,727 | +0.56(+1.49%) |
Jul 17, 2014 | 37.22 | 37.77 | 37.14 | 37.28 | 339,292 | -0.09(-0.25%) |
Jul 16, 2014 | 37.27 | 37.70 | 37.03 | 37.38 | 286,626 | +0.20(+0.53%) |
Jul 15, 2014 | 37.19 | 37.27 | 36.83 | 37.18 | 162,534 | -0.08(-0.21%) |
Jul 14, 2014 | 37.48 | 37.63 | 37.18 | 37.26 | 125,102 | +0.05(+0.15%) |
Jul 11, 2014 | 37.09 | 37.35 | 36.98 | 37.20 | 197,283 | +0.05(+0.13%) |
Jul 10, 2014 | 36.52 | 37.27 | 36.43 | 37.16 | 198,247 | -0.01(-0.02%) |
Jul 09, 2014 | 37.01 | 37.48 | 36.93 | 37.16 | 214,809 | +0.30(+0.81%) |
Jul 08, 2014 | 37.21 | 37.28 | 36.74 | 36.87 | 277,190 | -0.38(-1.01%) |
Jul 07, 2014 | 38.18 | 38.18 | 37.16 | 37.24 | 261,147 | -0.99(-2.58%) |
Jul 03, 2014 | 37.79 | 38.23 | 38.23 | 38.23 | 164,101 | +0.60(+1.60%) |
Jul 02, 2014 | 38.68 | 38.88 | 37.55 | 37.63 | 402,081 | -1.11(-2.87%) |
Jul 01, 2014 | 37.95 | 39.34 | 37.76 | 38.74 | 567,384 | +0.87(+2.30%) |
Jun 30, 2014 | 37.20 | 37.94 | 37.00 | 37.87 | 347,865 | +0.64(+1.72%) |
Jun 27, 2014 | 36.49 | 37.25 | 36.33 | 37.23 | 359,404 | +0.54(+1.47%) |
Jun 26, 2014 | 36.94 | 36.94 | 36.53 | 36.69 | 538,099 | -0.25(-0.68%) |
Jun 25, 2014 | 35.21 | 37.59 | 35.21 | 36.94 | 970,211 | +1.57(+4.45%) |
Jun 24, 2014 | 35.01 | 35.71 | 35.01 | 35.36 | 273,890 | +0.20(+0.58%) |
Jun 23, 2014 | 35.05 | 35.28 | 34.88 | 35.16 | 231,190 | +0.08(+0.22%) |
Jun 20, 2014 | 34.46 | 35.17 | 34.46 | 35.08 | 534,721 | +0.64(+1.86%) |
Jun 19, 2014 | 34.53 | 34.72 | 34.37 | 34.44 | 226,128 | -0.05(-0.16%) |
Jun 18, 2014 | 34.69 | 34.81 | 34.12 | 34.49 | 203,320 | -0.19(-0.54%) |
Jun 17, 2014 | 34.22 | 35.01 | 34.22 | 34.68 | 244,849 | +0.34(+1.00%) |
Jun 16, 2014 | 34.38 | 34.66 | 34.12 | 34.34 | 131,045 | +0.00(+0.00%) |
Jun 13, 2014 | 34.81 | 34.81 | 34.27 | 34.34 | 242,408 | -0.32(-0.93%) |
Jun 12, 2014 | 34.66 | 34.85 | 34.31 | 34.66 | 236,872 | -0.13(-0.36%) |
Jun 11, 2014 | 35.14 | 35.17 | 34.62 | 34.78 | 228,410 | -0.41(-1.18%) |
Jun 10, 2014 | 35.37 | 35.44 | 34.93 | 35.20 | 234,320 | +0.26(+0.74%) |
Jun 06, 2014 | 35.59 | 35.87 | 34.86 | 34.94 | 486,781 | -0.47(-1.33%) |
Jun 05, 2014 | 34.77 | 35.54 | 34.71 | 35.41 | 414,680 | +0.65(+1.87%) |
Jun 04, 2014 | 35.17 | 35.18 | 34.68 | 34.76 | 285,648 | -0.47(-1.33%) |
Jun 03, 2014 | 35.31 | 35.92 | 35.16 | 35.23 | 451,240 | -0.41(-1.14%) |