Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.52 | 37.18 | 37.18 | 37.18 | 828,976 | +0.76(+2.09%) |
Aug 28, 2014 | 36.20 | 36.46 | 35.80 | 36.42 | 794,484 | +0.04(+0.12%) |
Aug 27, 2014 | 36.67 | 36.83 | 36.37 | 36.38 | 437,028 | -0.15(-0.40%) |
Aug 26, 2014 | 36.91 | 36.98 | 36.48 | 36.52 | 582,388 | -0.37(-1.01%) |
Aug 25, 2014 | 36.85 | 37.07 | 36.67 | 36.90 | 535,237 | +0.29(+0.80%) |
Aug 22, 2014 | 36.58 | 36.82 | 36.39 | 36.60 | 593,868 | -0.02(-0.05%) |
Aug 21, 2014 | 37.01 | 37.18 | 36.65 | 36.62 | 824,690 | -0.49(-1.32%) |
Aug 20, 2014 | 36.91 | 37.21 | 36.79 | 37.11 | 458,915 | +0.00(+0.00%) |
Aug 19, 2014 | 37.35 | 37.42 | 36.99 | 37.11 | 568,520 | -0.09(-0.25%) |
Aug 18, 2014 | 36.35 | 37.18 | 36.32 | 37.20 | 1,095,447 | +1.27(+3.53%) |
Aug 15, 2014 | 36.14 | 36.64 | 35.61 | 35.94 | 854,195 | +0.12(+0.34%) |
Aug 14, 2014 | 35.65 | 36.04 | 35.49 | 35.81 | 675,270 | +0.31(+0.87%) |
Aug 13, 2014 | 35.55 | 35.76 | 35.31 | 35.50 | 586,469 | -0.03(-0.07%) |
Aug 12, 2014 | 35.63 | 36.11 | 35.37 | 35.53 | 1,270,939 | +0.66(+1.90%) |
Aug 11, 2014 | 34.83 | 35.32 | 34.77 | 34.87 | 624,651 | +0.38(+1.10%) |
Aug 08, 2014 | 34.03 | 34.50 | 33.78 | 34.49 | 1,271,298 | +0.39(+1.14%) |
Aug 07, 2014 | 35.16 | 35.21 | 33.96 | 34.10 | 1,253,088 | -0.93(-2.66%) |
Aug 06, 2014 | 34.83 | 35.32 | 34.71 | 35.03 | 800,889 | +0.20(+0.57%) |
Aug 05, 2014 | 34.57 | 34.95 | 34.47 | 34.83 | 731,321 | +0.08(+0.22%) |
Aug 04, 2014 | 34.41 | 34.81 | 34.37 | 34.75 | 620,749 | +0.51(+1.49%) |
Aug 01, 2014 | 34.80 | 35.04 | 33.92 | 34.25 | 1,187,488 | -0.53(-1.51%) |
Jul 31, 2014 | 34.99 | 35.12 | 34.70 | 34.77 | 1,387,711 | -0.67(-1.90%) |
Jul 30, 2014 | 35.58 | 35.64 | 35.21 | 35.44 | 845,649 | +0.00(+0.00%) |
Jul 29, 2014 | 35.96 | 36.23 | 35.44 | 35.44 | 911,882 | -0.53(-1.46%) |
Jul 28, 2014 | 36.60 | 36.75 | 35.76 | 35.97 | 707,176 | -0.45(-1.23%) |
Jul 25, 2014 | 36.62 | 37.40 | 36.33 | 36.42 | 1,221,096 | -0.66(-1.77%) |
Jul 24, 2014 | 36.62 | 38.19 | 36.46 | 37.07 | 2,420,450 | +1.04(+2.90%) |
Jul 23, 2014 | 36.08 | 36.24 | 35.73 | 36.03 | 1,119,032 | -0.05(-0.14%) |
Jul 22, 2014 | 35.81 | 36.35 | 35.74 | 36.08 | 954,148 | +0.59(+1.68%) |
Jul 21, 2014 | 35.06 | 35.53 | 35.01 | 35.49 | 646,544 | +0.14(+0.39%) |
Jul 18, 2014 | 35.01 | 35.78 | 35.00 | 35.35 | 1,476,997 | +0.60(+1.74%) |
Jul 17, 2014 | 35.16 | 35.44 | 34.69 | 34.75 | 1,307,042 | -0.80(-2.26%) |
Jul 16, 2014 | 35.82 | 36.00 | 35.36 | 35.55 | 751,554 | -0.03(-0.07%) |
Jul 15, 2014 | 36.21 | 36.37 | 35.55 | 35.57 | 595,608 | -0.68(-1.88%) |
Jul 14, 2014 | 36.34 | 36.52 | 36.16 | 36.25 | 768,871 | +0.21(+0.57%) |
Jul 11, 2014 | 35.44 | 36.22 | 35.44 | 36.05 | 1,207,070 | +0.59(+1.68%) |
Jul 10, 2014 | 35.40 | 35.70 | 35.06 | 35.45 | 744,960 | -0.49(-1.37%) |
Jul 09, 2014 | 36.20 | 36.62 | 35.94 | 35.94 | 557,201 | -0.25(-0.69%) |
Jul 08, 2014 | 36.41 | 36.41 | 35.87 | 36.19 | 963,751 | -0.23(-0.64%) |
Jul 07, 2014 | 36.75 | 36.90 | 36.42 | 36.43 | 785,326 | -0.37(-1.01%) |
Jul 03, 2014 | 36.26 | 36.80 | 36.80 | 36.80 | 407,692 | +0.64(+1.76%) |
Jul 02, 2014 | 36.57 | 36.58 | 36.09 | 36.16 | 1,074,218 | -0.47(-1.29%) |
Jul 01, 2014 | 36.47 | 36.93 | 36.31 | 36.63 | 1,439,907 | +0.31(+0.85%) |
Jun 30, 2014 | 36.20 | 36.56 | 36.12 | 36.32 | 827,849 | -0.05(-0.14%) |
Jun 27, 2014 | 36.06 | 36.43 | 35.91 | 36.37 | 1,664,645 | +0.26(+0.72%) |
Jun 26, 2014 | 36.03 | 36.28 | 35.72 | 36.12 | 1,117,512 | +0.23(+0.65%) |
Jun 25, 2014 | 35.55 | 35.98 | 35.42 | 35.88 | 2,023,363 | +0.68(+1.93%) |
Jun 24, 2014 | 35.81 | 36.29 | 35.13 | 35.20 | 999,495 | -0.68(-1.90%) |
Jun 23, 2014 | 36.08 | 36.36 | 35.82 | 35.88 | 856,681 | -0.12(-0.34%) |
Jun 20, 2014 | 35.88 | 36.46 | 35.66 | 36.00 | 1,346,264 | +0.06(+0.17%) |
Jun 19, 2014 | 36.52 | 36.70 | 35.47 | 35.94 | 1,980,397 | -0.60(-1.65%) |
Jun 18, 2014 | 36.90 | 37.08 | 36.44 | 36.55 | 1,206,797 | -0.42(-1.14%) |
Jun 17, 2014 | 36.51 | 37.12 | 36.02 | 36.97 | 958,654 | +0.49(+1.35%) |
Jun 16, 2014 | 36.44 | 36.82 | 36.07 | 36.48 | 869,190 | -0.07(-0.19%) |
Jun 13, 2014 | 37.08 | 37.08 | 36.42 | 36.55 | 495,220 | -0.32(-0.87%) |
Jun 12, 2014 | 37.22 | 37.93 | 36.75 | 36.87 | 1,569,505 | -0.16(-0.42%) |
Jun 11, 2014 | 36.93 | 37.13 | 36.73 | 37.02 | 416,520 | -0.15(-0.39%) |
Jun 10, 2014 | 37.46 | 37.58 | 37.12 | 37.17 | 754,031 | +0.14(+0.37%) |
Jun 06, 2014 | 36.74 | 37.07 | 36.50 | 37.03 | 1,732,334 | +0.57(+1.56%) |
Jun 05, 2014 | 36.48 | 36.65 | 35.95 | 36.46 | 1,118,188 | +0.17(+0.48%) |
Jun 04, 2014 | 36.34 | 36.44 | 35.90 | 36.29 | 895,037 | -0.26(-0.71%) |
Jun 03, 2014 | 36.71 | 36.76 | 36.29 | 36.55 | 692,902 | -0.34(-0.91%) |