Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.51 | 36.51 | 36.51 | 0 | -0.05(-0.14%) | |
Aug 28, 2014 | 36.31 | 36.62 | 36.22 | 36.56 | 412,211 | -0.07(-0.19%) |
Aug 27, 2014 | 36.62 | 36.78 | 36.50 | 36.63 | 569,879 | +0.02(+0.05%) |
Aug 26, 2014 | 36.66 | 36.81 | 36.59 | 36.61 | 495,336 | +0.04(+0.11%) |
Aug 25, 2014 | 36.48 | 36.72 | 36.46 | 36.57 | 511,722 | +0.25(+0.69%) |
Aug 22, 2014 | 36.45 | 36.50 | 36.32 | 36.32 | 801,593 | -0.12(-0.33%) |
Aug 21, 2014 | 36.44 | 36.52 | 36.35 | 36.44 | 434,617 | -0.01(-0.02%) |
Aug 20, 2014 | 36.49 | 36.57 | 36.35 | 36.45 | 322,573 | -0.19(-0.52%) |
Aug 19, 2014 | 36.40 | 36.67 | 36.35 | 36.64 | 654,111 | +0.26(+0.71%) |
Aug 18, 2014 | 36.31 | 36.44 | 36.25 | 36.38 | 374,442 | +0.24(+0.66%) |
Aug 15, 2014 | 36.50 | 36.53 | 35.85 | 36.14 | 582,132 | -0.19(-0.52%) |
Aug 14, 2014 | 36.26 | 36.35 | 36.17 | 36.33 | 1,385,989 | +0.43(+1.20%) |
Aug 13, 2014 | 35.85 | 35.94 | 35.75 | 35.90 | 330,811 | +0.20(+0.57%) |
Aug 12, 2014 | 35.69 | 35.81 | 35.59 | 35.70 | 630,265 | -0.05(-0.13%) |
Aug 11, 2014 | 35.90 | 35.94 | 35.73 | 35.74 | 502,347 | -0.18(-0.50%) |
Aug 08, 2014 | 35.46 | 35.90 | 35.36 | 35.92 | 480,250 | +0.37(+1.04%) |
Aug 07, 2014 | 35.72 | 35.74 | 35.41 | 35.55 | 570,885 | -0.30(-0.84%) |
Aug 06, 2014 | 35.51 | 35.97 | 35.50 | 35.85 | 430,674 | -0.15(-0.42%) |
Aug 05, 2014 | 36.43 | 36.48 | 35.96 | 36.00 | 421,982 | -0.01(-0.01%) |
Aug 04, 2014 | 36.26 | 36.26 | 35.90 | 36.01 | 1,158,732 | -0.27(-0.73%) |
Aug 01, 2014 | 36.10 | 36.40 | 35.99 | 36.27 | 448,420 | -0.05(-0.15%) |
Jul 31, 2014 | 36.72 | 36.74 | 36.31 | 36.33 | 597,006 | -0.50(-1.36%) |
Jul 30, 2014 | 36.80 | 36.91 | 36.60 | 36.83 | 583,697 | +0.28(+0.75%) |
Jul 29, 2014 | 36.78 | 36.90 | 36.55 | 36.55 | 349,957 | -0.22(-0.60%) |
Jul 28, 2014 | 36.89 | 36.95 | 36.62 | 36.77 | 501,522 | -0.13(-0.37%) |
Jul 25, 2014 | 37.01 | 37.07 | 36.83 | 36.91 | 359,482 | -0.34(-0.90%) |
Jul 24, 2014 | 37.34 | 37.37 | 37.13 | 37.24 | 405,695 | +0.42(+1.14%) |
Jul 23, 2014 | 36.83 | 37.00 | 36.70 | 36.82 | 721,065 | -0.01(-0.03%) |
Jul 22, 2014 | 36.79 | 36.95 | 36.77 | 36.83 | 763,126 | +0.11(+0.30%) |
Jul 21, 2014 | 36.70 | 36.75 | 36.57 | 36.72 | 1,302,184 | +0.05(+0.14%) |
Jul 18, 2014 | 36.49 | 36.69 | 36.46 | 36.67 | 442,413 | +0.19(+0.52%) |
Jul 17, 2014 | 36.81 | 36.96 | 36.45 | 36.48 | 1,395,325 | -0.42(-1.14%) |
Jul 16, 2014 | 37.43 | 37.43 | 35.30 | 36.90 | 913,610 | -0.58(-1.53%) |
Jul 15, 2014 | 37.61 | 37.66 | 37.40 | 37.48 | 257,670 | +0.11(+0.28%) |
Jul 14, 2014 | 37.52 | 37.62 | 37.35 | 37.37 | 432,214 | +0.40(+1.08%) |
Jul 11, 2014 | 36.60 | 37.00 | 36.57 | 36.97 | 459,119 | +0.11(+0.30%) |
Jul 10, 2014 | 36.68 | 36.90 | 36.68 | 36.86 | 377,774 | -0.44(-1.18%) |
Jul 09, 2014 | 37.10 | 37.35 | 36.99 | 37.30 | 241,914 | -0.18(-0.47%) |
Jul 08, 2014 | 37.46 | 37.56 | 37.37 | 37.48 | 259,163 | +0.02(+0.07%) |
Jul 07, 2014 | 37.44 | 37.62 | 37.40 | 37.45 | 546,282 | -0.20(-0.52%) |
Jul 03, 2014 | 37.65 | 37.65 | 37.65 | 0 | +0.58(+1.55%) | |
Jul 02, 2014 | 37.08 | 37.20 | 36.96 | 37.07 | 698,529 | -0.22(-0.59%) |
Jul 01, 2014 | 37.32 | 37.44 | 37.21 | 37.29 | 577,935 | -0.01(-0.03%) |
Jun 30, 2014 | 37.32 | 37.44 | 37.20 | 37.30 | 890,418 | +0.21(+0.57%) |
Jun 27, 2014 | 36.91 | 37.10 | 36.88 | 37.09 | 329,832 | +0.44(+1.20%) |
Jun 26, 2014 | 36.60 | 36.69 | 36.45 | 36.65 | 845,311 | -0.12(-0.33%) |
Jun 25, 2014 | 36.68 | 36.79 | 36.64 | 36.77 | 477,061 | -0.04(-0.11%) |
Jun 24, 2014 | 37.03 | 37.37 | 36.81 | 36.81 | 504,307 | -0.33(-0.89%) |
Jun 23, 2014 | 37.09 | 37.14 | 36.93 | 37.14 | 572,770 | -0.43(-1.14%) |
Jun 20, 2014 | 37.49 | 37.69 | 37.46 | 37.57 | 472,247 | +0.26(+0.70%) |
Jun 19, 2014 | 37.26 | 37.37 | 37.21 | 37.31 | 416,208 | +0.25(+0.67%) |
Jun 18, 2014 | 37.04 | 37.12 | 36.87 | 37.06 | 425,687 | -0.02(-0.05%) |
Jun 17, 2014 | 36.99 | 37.14 | 36.99 | 37.08 | 806,730 | -0.15(-0.40%) |
Jun 16, 2014 | 37.02 | 37.26 | 36.98 | 37.23 | 957,937 | +0.30(+0.81%) |
Jun 13, 2014 | 37.03 | 37.06 | 36.87 | 36.93 | 467,123 | -0.44(-1.18%) |
Jun 12, 2014 | 37.39 | 37.50 | 37.32 | 37.37 | 535,910 | -0.23(-0.61%) |
Jun 11, 2014 | 37.77 | 37.79 | 37.55 | 37.60 | 1,540,314 | -0.47(-1.23%) |
Jun 10, 2014 | 37.81 | 38.15 | 37.78 | 38.07 | 2,249,468 | +0.49(+1.30%) |
Jun 06, 2014 | 37.40 | 37.58 | 37.26 | 37.58 | 1,957,556 | -0.16(-0.42%) |
Jun 05, 2014 | 37.51 | 37.74 | 37.41 | 37.74 | 978,637 | +0.26(+0.69%) |
Jun 04, 2014 | 37.49 | 37.60 | 37.37 | 37.48 | 871,665 | +0.00(+0.00%) |
Jun 03, 2014 | 37.28 | 37.60 | 37.23 | 37.48 | 2,117,748 | -0.07(-0.19%) |