Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.05 | 36.12 | 36.12 | 36.12 | 1,260,988 | +0.19(+0.54%) |
Aug 28, 2014 | 36.34 | 36.35 | 35.85 | 35.93 | 1,988,269 | -0.48(-1.32%) |
Aug 27, 2014 | 36.45 | 36.56 | 36.23 | 36.41 | 992,239 | +0.18(+0.48%) |
Aug 26, 2014 | 35.96 | 36.31 | 35.92 | 36.23 | 1,716,744 | +0.26(+0.72%) |
Aug 25, 2014 | 36.11 | 36.36 | 35.96 | 35.97 | 853,592 | +0.11(+0.31%) |
Aug 22, 2014 | 35.80 | 36.09 | 35.69 | 35.86 | 746,251 | +0.03(+0.08%) |
Aug 21, 2014 | 35.95 | 35.95 | 35.42 | 35.83 | 1,068,974 | +0.09(+0.26%) |
Aug 20, 2014 | 35.82 | 35.98 | 35.63 | 35.74 | 929,332 | -0.10(-0.28%) |
Aug 19, 2014 | 35.82 | 35.93 | 35.54 | 35.84 | 1,093,199 | +0.21(+0.60%) |
Aug 18, 2014 | 35.34 | 35.62 | 35.17 | 35.63 | 1,087,759 | +0.51(+1.45%) |
Aug 15, 2014 | 35.14 | 35.42 | 34.61 | 35.12 | 1,642,815 | +0.15(+0.42%) |
Aug 14, 2014 | 34.73 | 35.17 | 34.56 | 34.97 | 1,667,615 | +0.43(+1.23%) |
Aug 13, 2014 | 34.36 | 35.00 | 34.29 | 34.55 | 2,213,629 | +0.39(+1.14%) |
Aug 12, 2014 | 33.93 | 34.24 | 33.93 | 34.16 | 1,341,822 | +0.14(+0.41%) |
Aug 11, 2014 | 33.90 | 34.39 | 33.73 | 34.02 | 1,272,800 | +0.25(+0.74%) |
Aug 08, 2014 | 33.34 | 33.73 | 33.12 | 33.77 | 946,814 | +0.42(+1.27%) |
Aug 07, 2014 | 33.84 | 34.16 | 33.25 | 33.35 | 1,724,246 | -0.27(-0.80%) |
Aug 06, 2014 | 34.72 | 34.85 | 33.02 | 33.62 | 3,525,066 | -0.68(-1.99%) |
Aug 05, 2014 | 34.05 | 34.48 | 33.91 | 34.30 | 1,256,811 | +0.02(+0.05%) |
Aug 04, 2014 | 34.17 | 34.28 | 33.80 | 34.28 | 1,006,187 | +0.23(+0.68%) |
Aug 01, 2014 | 34.11 | 34.56 | 33.77 | 34.05 | 1,267,549 | -0.23(-0.67%) |
Jul 31, 2014 | 34.30 | 34.47 | 33.88 | 34.28 | 1,451,890 | -0.34(-0.99%) |
Jul 30, 2014 | 34.38 | 34.68 | 34.23 | 34.62 | 1,451,849 | +0.38(+1.11%) |
Jul 29, 2014 | 34.03 | 34.25 | 33.91 | 34.24 | 2,491,366 | +0.21(+0.62%) |
Jul 28, 2014 | 34.03 | 34.19 | 33.84 | 34.03 | 729,916 | -0.06(-0.16%) |
Jul 25, 2014 | 34.26 | 34.28 | 34.01 | 34.09 | 1,005,881 | -0.20(-0.59%) |
Jul 24, 2014 | 34.27 | 34.36 | 34.08 | 34.29 | 1,181,182 | +0.09(+0.27%) |
Jul 23, 2014 | 34.05 | 34.21 | 33.81 | 34.20 | 506,031 | +0.14(+0.41%) |
Jul 22, 2014 | 34.11 | 34.15 | 33.88 | 34.06 | 1,085,636 | +0.03(+0.08%) |
Jul 21, 2014 | 33.44 | 34.17 | 33.32 | 34.03 | 1,267,195 | +0.43(+1.26%) |
Jul 18, 2014 | 33.27 | 33.66 | 33.20 | 33.61 | 506,373 | +0.34(+1.03%) |
Jul 17, 2014 | 33.73 | 33.90 | 33.19 | 33.27 | 815,179 | -0.46(-1.37%) |
Jul 16, 2014 | 34.12 | 34.15 | 33.67 | 33.73 | 729,263 | -0.30(-0.87%) |
Jul 15, 2014 | 34.01 | 34.30 | 33.73 | 34.02 | 786,844 | -0.08(-0.24%) |
Jul 14, 2014 | 34.05 | 34.20 | 33.96 | 34.11 | 748,863 | +0.28(+0.82%) |
Jul 11, 2014 | 33.43 | 33.86 | 33.28 | 33.83 | 547,355 | +0.30(+0.91%) |
Jul 10, 2014 | 33.37 | 33.67 | 33.15 | 33.52 | 1,068,802 | -0.27(-0.79%) |
Jul 09, 2014 | 33.58 | 33.92 | 33.55 | 33.79 | 1,441,687 | +0.27(+0.80%) |
Jul 08, 2014 | 33.99 | 34.08 | 33.28 | 33.52 | 854,964 | -0.50(-1.47%) |
Jul 07, 2014 | 34.34 | 34.36 | 33.92 | 34.02 | 842,067 | -0.51(-1.47%) |
Jul 03, 2014 | 33.88 | 34.53 | 34.53 | 34.53 | 1,070,953 | +0.81(+2.41%) |
Jul 02, 2014 | 33.87 | 34.05 | 33.61 | 33.72 | 1,060,647 | -0.08(-0.25%) |
Jul 01, 2014 | 33.60 | 34.04 | 33.54 | 33.80 | 1,308,953 | +0.22(+0.66%) |
Jun 30, 2014 | 33.56 | 33.81 | 33.41 | 33.58 | 1,058,756 | +0.02(+0.06%) |
Jun 27, 2014 | 33.63 | 33.74 | 33.27 | 33.56 | 3,904,406 | -0.17(-0.49%) |
Jun 26, 2014 | 33.76 | 33.82 | 33.50 | 33.73 | 1,350,360 | -0.06(-0.16%) |
Jun 25, 2014 | 33.56 | 33.84 | 33.48 | 33.78 | 1,232,075 | +0.14(+0.41%) |
Jun 24, 2014 | 33.53 | 34.04 | 33.44 | 33.64 | 1,330,795 | -0.03(-0.08%) |
Jun 23, 2014 | 33.56 | 33.82 | 33.38 | 33.67 | 1,247,591 | +0.34(+1.03%) |
Jun 20, 2014 | 33.37 | 33.53 | 33.24 | 33.33 | 1,192,623 | +0.00(+0.00%) |
Jun 19, 2014 | 33.56 | 33.68 | 33.24 | 33.33 | 638,799 | -0.22(-0.66%) |
Jun 18, 2014 | 33.55 | 33.84 | 33.02 | 33.55 | 998,202 | -0.06(-0.19%) |
Jun 17, 2014 | 32.99 | 33.75 | 32.97 | 33.62 | 1,163,773 | +0.66(+1.99%) |
Jun 16, 2014 | 33.40 | 33.40 | 32.78 | 32.96 | 1,416,821 | -0.44(-1.33%) |
Jun 13, 2014 | 33.39 | 33.74 | 33.29 | 33.40 | 1,383,379 | +0.03(+0.08%) |
Jun 12, 2014 | 32.93 | 33.59 | 32.93 | 33.38 | 2,438,665 | +0.26(+0.78%) |
Jun 11, 2014 | 33.56 | 33.63 | 33.09 | 33.12 | 823,387 | -0.53(-1.57%) |
Jun 10, 2014 | 33.51 | 33.87 | 33.44 | 33.64 | 1,236,234 | +0.05(+0.14%) |
Jun 06, 2014 | 33.52 | 33.68 | 33.39 | 33.60 | 2,094,744 | +0.24(+0.72%) |
Jun 05, 2014 | 33.98 | 34.00 | 33.31 | 33.36 | 2,534,330 | -0.65(-1.90%) |
Jun 04, 2014 | 33.61 | 34.06 | 33.48 | 34.00 | 2,409,919 | +0.54(+1.60%) |
Jun 03, 2014 | 34.00 | 34.02 | 33.27 | 33.47 | 2,771,021 | -0.57(-1.68%) |