Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 34.48 | 33.94 | 33.94 | 33.94 | 4,000 | +0.28(+0.83%) |
Aug 28, 2014 | 33.22 | 34.76 | 33.22 | 33.66 | 3,207 | -0.36(-1.06%) |
Aug 27, 2014 | 34.50 | 34.50 | 33.77 | 34.02 | 2,606 | -0.85(-2.44%) |
Aug 26, 2014 | 34.01 | 34.87 | 33.58 | 34.87 | 4,025 | +0.38(+1.10%) |
Aug 25, 2014 | 34.54 | 34.57 | 33.90 | 34.49 | 4,306 | -0.09(-0.26%) |
Aug 22, 2014 | 34.00 | 34.88 | 34.00 | 34.58 | 3,023 | +0.46(+1.35%) |
Aug 21, 2014 | 34.75 | 34.75 | 34.15 | 34.12 | 1,115 | -0.27(-0.79%) |
Aug 20, 2014 | 33.58 | 34.81 | 34.49 | 34.39 | 2,444 | -0.10(-0.29%) |
Aug 19, 2014 | 33.94 | 34.49 | 33.65 | 34.49 | 8,774 | +0.09(+0.26%) |
Aug 18, 2014 | 34.90 | 34.90 | 34.33 | 34.40 | 2,690 | -0.80(-2.27%) |
Aug 15, 2014 | 35.20 | 35.20 | 35.20 | 35.20 | 382 | +0.24(+0.69%) |
Aug 14, 2014 | 35.00 | 35.00 | 34.96 | 34.96 | 1,246 | -0.23(-0.65%) |
Aug 13, 2014 | 35.19 | 35.19 | 35.19 | 35.19 | 211 | +0.43(+1.23%) |
Aug 11, 2014 | 35.20 | 34.76 | 34.76 | 34.76 | 1,600 | +0.50(+1.46%) |
Aug 08, 2014 | 34.03 | 35.15 | 34.03 | 34.26 | 1,414 | +0.01(+0.03%) |
Aug 07, 2014 | 34.13 | 34.96 | 34.13 | 34.25 | 740 | -0.91(-2.60%) |
Aug 06, 2014 | 34.24 | 35.16 | 34.24 | 35.16 | 2,085 | +1.10(+3.24%) |
Aug 05, 2014 | 34.91 | 36.50 | 34.02 | 34.06 | 5,614 | +0.34(+1.01%) |
Aug 04, 2014 | 33.70 | 34.98 | 33.70 | 33.72 | 932 | +0.03(+0.09%) |
Aug 01, 2014 | 33.86 | 33.86 | 33.20 | 33.69 | 3,013 | +0.14(+0.42%) |
Jul 31, 2014 | 33.55 | 33.55 | 33.55 | 33.55 | 134 | +0.00(+0.00%) |
Jul 30, 2014 | 33.38 | 33.90 | 33.38 | 33.55 | 2,208 | -0.65(-1.90%) |
Jul 29, 2014 | 34.19 | 34.19 | 34.19 | 34.20 | 1,450 | +0.20(+0.59%) |
Jul 28, 2014 | 34.30 | 34.30 | 33.15 | 34.00 | 5,082 | -0.45(-1.31%) |
Jul 25, 2014 | 35.78 | 35.78 | 33.38 | 34.45 | 1,296 | -0.50(-1.44%) |
Jul 24, 2014 | 35.00 | 35.00 | 34.02 | 34.95 | 3,468 | -0.07(-0.19%) |
Jul 23, 2014 | 36.50 | 36.50 | 35.02 | 35.02 | 1,722 | -0.47(-1.32%) |
Jul 22, 2014 | 35.90 | 36.32 | 35.37 | 35.49 | 9,569 | +0.40(+1.14%) |
Jul 21, 2014 | 36.08 | 36.69 | 35.09 | 35.09 | 1,580 | -0.99(-2.75%) |
Jul 18, 2014 | 36.08 | 36.25 | 36.08 | 36.08 | 586 | +0.08(+0.21%) |
Jul 17, 2014 | 36.70 | 36.70 | 35.84 | 36.00 | 9,303 | -0.45(-1.22%) |
Jul 16, 2014 | 36.75 | 36.75 | 36.30 | 36.45 | 2,231 | +0.59(+1.65%) |
Jul 15, 2014 | 36.00 | 36.75 | 35.86 | 35.86 | 1,685 | -0.51(-1.40%) |
Jul 14, 2014 | 36.21 | 36.99 | 36.21 | 36.37 | 1,605 | +0.02(+0.06%) |
Jul 11, 2014 | 36.26 | 36.75 | 36.00 | 36.35 | 9,327 | +0.09(+0.26%) |
Jul 10, 2014 | 36.26 | 36.26 | 36.26 | 36.26 | 100 | +0.00(+0.00%) |
Jul 09, 2014 | 36.85 | 36.85 | 36.26 | 36.26 | 8,222 | -0.76(-2.06%) |
Jul 08, 2014 | 36.71 | 37.02 | 36.02 | 37.02 | 8,657 | +0.59(+1.62%) |
Jul 07, 2014 | 36.11 | 37.00 | 36.11 | 36.43 | 7,464 | -0.23(-0.63%) |
Jul 03, 2014 | 36.22 | 36.66 | 36.66 | 36.66 | 1,100 | -0.24(-0.65%) |
Jul 02, 2014 | 36.10 | 36.90 | 36.10 | 36.90 | 1,511 | +0.90(+2.50%) |
Jul 01, 2014 | 37.11 | 37.11 | 35.99 | 36.00 | 3,505 | -1.00(-2.70%) |
Jun 30, 2014 | 36.60 | 37.02 | 36.57 | 37.00 | 941 | +0.65(+1.79%) |
Jun 27, 2014 | 37.00 | 37.10 | 36.35 | 36.35 | 8,983 | -0.20(-0.55%) |
Jun 26, 2014 | 37.00 | 37.00 | 36.55 | 36.55 | 392 | +0.13(+0.35%) |
Jun 25, 2014 | 36.44 | 36.42 | 36.05 | 36.42 | 425 | +0.40(+1.12%) |
Jun 24, 2014 | 36.20 | 36.50 | 36.02 | 36.02 | 855 | +0.22(+0.61%) |
Jun 23, 2014 | 35.32 | 35.80 | 35.32 | 35.80 | 917 | +0.54(+1.53%) |
Jun 20, 2014 | 35.28 | 35.50 | 35.00 | 35.26 | 5,721 | -0.16(-0.45%) |
Jun 19, 2014 | 35.00 | 35.90 | 35.00 | 35.42 | 1,466 | -0.18(-0.51%) |
Jun 18, 2014 | 35.60 | 35.60 | 35.57 | 35.60 | 550 | +0.05(+0.14%) |
Jun 17, 2014 | 35.69 | 35.69 | 35.50 | 35.55 | 1,825 | +0.30(+0.85%) |
Jun 16, 2014 | 35.00 | 35.51 | 35.00 | 35.25 | 949 | +0.34(+0.99%) |
Jun 13, 2014 | 35.03 | 35.67 | 34.89 | 34.91 | 1,993 | -0.12(-0.33%) |
Jun 12, 2014 | 35.02 | 35.02 | 35.02 | 35.02 | 103 | +0.00(+0.00%) |
Jun 11, 2014 | 35.36 | 35.36 | 34.80 | 35.02 | 1,945 | -0.50(-1.41%) |
Jun 10, 2014 | 35.51 | 35.52 | 35.51 | 35.52 | 334 | +0.93(+2.67%) |
Jun 06, 2014 | 35.00 | 35.30 | 34.34 | 34.59 | 6,824 | -0.55(-1.58%) |
Jun 05, 2014 | 34.50 | 35.25 | 34.50 | 35.15 | 1,971 | -0.30(-0.85%) |
Jun 04, 2014 | 35.98 | 35.98 | 34.93 | 35.45 | 1,047 | +0.05(+0.16%) |
Jun 03, 2014 | 33.85 | 35.53 | 33.85 | 35.40 | 3,788 | +1.55(+4.56%) |