Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 34.24 | 34.27 | 34.27 | 34.27 | 79,304 | +0.09(+0.26%) |
Aug 28, 2014 | 34.49 | 34.49 | 34.14 | 34.18 | 59,371 | -0.46(-1.33%) |
Aug 27, 2014 | 34.66 | 34.66 | 34.34 | 34.64 | 78,218 | +0.05(+0.13%) |
Aug 26, 2014 | 34.50 | 34.65 | 34.23 | 34.60 | 127,424 | +0.13(+0.37%) |
Aug 25, 2014 | 34.39 | 34.66 | 33.87 | 34.47 | 149,327 | +0.39(+1.14%) |
Aug 22, 2014 | 34.33 | 34.34 | 34.00 | 34.08 | 107,547 | -0.28(-0.81%) |
Aug 21, 2014 | 34.43 | 34.48 | 33.85 | 34.36 | 101,532 | -0.02(-0.05%) |
Aug 20, 2014 | 34.51 | 34.60 | 34.12 | 34.38 | 116,975 | -0.32(-0.91%) |
Aug 19, 2014 | 34.81 | 34.90 | 34.58 | 34.70 | 141,500 | -0.03(-0.08%) |
Aug 18, 2014 | 34.29 | 34.73 | 34.02 | 34.72 | 116,418 | +0.84(+2.48%) |
Aug 15, 2014 | 34.14 | 34.52 | 33.37 | 33.88 | 194,754 | +0.13(+0.37%) |
Aug 14, 2014 | 33.50 | 33.76 | 33.31 | 33.76 | 103,255 | +0.32(+0.94%) |
Aug 13, 2014 | 33.59 | 33.69 | 33.24 | 33.44 | 131,991 | -0.07(-0.22%) |
Aug 12, 2014 | 33.46 | 33.79 | 33.33 | 33.51 | 127,010 | -0.15(-0.46%) |
Aug 11, 2014 | 33.46 | 33.97 | 33.36 | 33.67 | 97,759 | +0.41(+1.22%) |
Aug 08, 2014 | 32.72 | 33.26 | 32.66 | 33.26 | 196,115 | +0.60(+1.85%) |
Aug 07, 2014 | 33.13 | 33.31 | 32.49 | 32.66 | 94,179 | -0.32(-0.96%) |
Aug 06, 2014 | 32.84 | 33.29 | 32.75 | 32.97 | 102,119 | -0.07(-0.22%) |
Aug 05, 2014 | 32.78 | 33.32 | 32.67 | 33.04 | 153,767 | +0.06(+0.19%) |
Aug 04, 2014 | 33.08 | 33.21 | 32.31 | 32.98 | 141,420 | +0.14(+0.44%) |
Aug 01, 2014 | 33.20 | 33.27 | 32.71 | 32.84 | 203,311 | -0.17(-0.52%) |
Jul 31, 2014 | 33.32 | 33.53 | 32.87 | 33.01 | 354,342 | -0.63(-1.87%) |
Jul 30, 2014 | 34.00 | 34.20 | 33.47 | 33.64 | 203,800 | -0.18(-0.55%) |
Jul 29, 2014 | 33.97 | 34.12 | 32.97 | 33.82 | 649,354 | -0.53(-1.53%) |
Jul 28, 2014 | 34.84 | 34.91 | 34.22 | 34.35 | 163,738 | -0.48(-1.37%) |
Jul 25, 2014 | 34.30 | 34.93 | 34.30 | 34.83 | 193,894 | +0.14(+0.39%) |
Jul 24, 2014 | 34.88 | 35.29 | 34.49 | 34.69 | 127,675 | -0.13(-0.36%) |
Jul 23, 2014 | 34.82 | 35.24 | 34.58 | 34.82 | 150,907 | +0.04(+0.10%) |
Jul 22, 2014 | 34.47 | 35.00 | 34.45 | 34.78 | 126,933 | +0.56(+1.63%) |
Jul 21, 2014 | 34.12 | 34.59 | 33.38 | 34.22 | 144,323 | -0.17(-0.48%) |
Jul 18, 2014 | 33.62 | 34.52 | 33.58 | 34.39 | 180,105 | +0.67(+1.99%) |
Jul 17, 2014 | 34.19 | 34.42 | 33.64 | 33.72 | 161,584 | -0.78(-2.27%) |
Jul 16, 2014 | 34.60 | 34.90 | 34.20 | 34.50 | 150,179 | +0.10(+0.29%) |
Jul 15, 2014 | 34.73 | 34.89 | 34.30 | 34.40 | 182,463 | -0.32(-0.91%) |
Jul 14, 2014 | 34.71 | 34.92 | 34.48 | 34.72 | 98,205 | +0.50(+1.45%) |
Jul 11, 2014 | 34.39 | 34.54 | 33.98 | 34.22 | 204,686 | -0.05(-0.13%) |
Jul 10, 2014 | 34.11 | 34.79 | 34.01 | 34.27 | 272,403 | -0.63(-1.81%) |
Jul 09, 2014 | 35.31 | 35.41 | 34.69 | 34.90 | 167,293 | -0.11(-0.31%) |
Jul 08, 2014 | 35.78 | 35.86 | 34.92 | 35.01 | 230,014 | -0.75(-2.09%) |
Jul 07, 2014 | 36.39 | 36.39 | 35.68 | 35.75 | 210,942 | -0.72(-1.98%) |
Jul 03, 2014 | 36.34 | 36.48 | 36.48 | 36.48 | 106,703 | +0.34(+0.95%) |
Jul 02, 2014 | 36.92 | 36.97 | 36.08 | 36.13 | 129,074 | -0.71(-1.93%) |
Jul 01, 2014 | 36.52 | 37.40 | 36.36 | 36.84 | 226,447 | +0.52(+1.44%) |
Jun 30, 2014 | 36.21 | 36.36 | 35.90 | 36.32 | 151,546 | -0.09(-0.25%) |
Jun 27, 2014 | 35.88 | 36.57 | 35.78 | 36.41 | 304,302 | +0.23(+0.62%) |
Jun 26, 2014 | 36.21 | 36.31 | 35.56 | 36.19 | 153,136 | +0.12(+0.32%) |
Jun 25, 2014 | 35.45 | 36.11 | 35.21 | 36.07 | 227,827 | +0.42(+1.19%) |
Jun 24, 2014 | 36.12 | 36.60 | 35.65 | 35.65 | 128,533 | -0.52(-1.44%) |
Jun 23, 2014 | 36.75 | 36.75 | 36.12 | 36.17 | 101,240 | -0.45(-1.23%) |
Jun 20, 2014 | 36.56 | 36.82 | 36.48 | 36.62 | 311,431 | +0.32(+0.89%) |
Jun 19, 2014 | 36.03 | 36.49 | 35.94 | 36.30 | 90,695 | +0.39(+1.08%) |
Jun 18, 2014 | 35.92 | 35.92 | 35.31 | 35.91 | 75,113 | +0.12(+0.33%) |
Jun 17, 2014 | 35.21 | 35.94 | 35.10 | 35.79 | 129,775 | +0.52(+1.48%) |
Jun 16, 2014 | 35.69 | 35.79 | 34.96 | 35.27 | 102,288 | -0.34(-0.96%) |
Jun 13, 2014 | 35.81 | 35.94 | 35.37 | 35.61 | 90,886 | -0.05(-0.13%) |
Jun 12, 2014 | 36.57 | 36.84 | 35.44 | 35.66 | 257,473 | -1.00(-2.73%) |
Jun 11, 2014 | 36.66 | 36.81 | 36.20 | 36.66 | 268,953 | -0.22(-0.59%) |
Jun 10, 2014 | 36.60 | 36.88 | 36.53 | 36.87 | 110,789 | +0.89(+2.48%) |
Jun 06, 2014 | 35.94 | 36.11 | 35.12 | 35.98 | 171,863 | +0.37(+1.04%) |
Jun 05, 2014 | 34.51 | 35.65 | 34.18 | 35.61 | 144,568 | +1.17(+3.40%) |
Jun 04, 2014 | 34.34 | 34.67 | 34.13 | 34.44 | 130,173 | +0.02(+0.05%) |
Jun 03, 2014 | 34.39 | 34.73 | 34.03 | 34.42 | 164,137 | -0.16(-0.47%) |