Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.51 | 38.50 | 38.50 | 38.50 | 600,654 | +0.11(+0.30%) |
Aug 28, 2014 | 38.29 | 38.53 | 38.20 | 38.38 | 531,958 | -0.03(-0.08%) |
Aug 27, 2014 | 38.38 | 38.53 | 38.38 | 38.42 | 654,626 | +0.01(+0.02%) |
Aug 26, 2014 | 38.38 | 38.56 | 38.34 | 38.41 | 472,636 | +0.11(+0.28%) |
Aug 25, 2014 | 38.31 | 38.49 | 38.13 | 38.30 | 577,674 | +0.20(+0.51%) |
Aug 22, 2014 | 38.03 | 38.31 | 37.93 | 38.11 | 857,742 | +0.05(+0.13%) |
Aug 21, 2014 | 37.73 | 38.08 | 37.70 | 38.06 | 557,808 | +0.28(+0.73%) |
Aug 20, 2014 | 37.66 | 37.85 | 37.64 | 37.78 | 501,382 | +0.07(+0.19%) |
Aug 19, 2014 | 37.76 | 37.89 | 37.67 | 37.71 | 728,356 | -0.03(-0.09%) |
Aug 18, 2014 | 37.38 | 37.79 | 37.26 | 37.74 | 850,842 | +0.55(+1.49%) |
Aug 15, 2014 | 37.54 | 37.56 | 37.01 | 37.19 | 504,606 | -0.15(-0.41%) |
Aug 14, 2014 | 37.18 | 37.37 | 37.18 | 37.34 | 489,988 | +0.16(+0.44%) |
Aug 13, 2014 | 36.99 | 37.20 | 36.85 | 37.18 | 514,415 | +0.35(+0.95%) |
Aug 12, 2014 | 36.76 | 37.06 | 36.69 | 36.83 | 441,696 | +0.03(+0.09%) |
Aug 11, 2014 | 36.72 | 36.96 | 36.67 | 36.79 | 458,987 | +0.14(+0.38%) |
Aug 08, 2014 | 36.63 | 36.63 | 36.47 | 36.66 | 1,130,220 | +0.02(+0.07%) |
Aug 07, 2014 | 36.53 | 36.81 | 36.52 | 36.63 | 1,168,007 | +0.09(+0.25%) |
Aug 06, 2014 | 36.04 | 36.58 | 36.04 | 36.54 | 979,309 | +0.39(+1.08%) |
Aug 05, 2014 | 36.45 | 36.54 | 36.04 | 36.15 | 779,807 | -0.35(-0.96%) |
Aug 04, 2014 | 36.86 | 36.86 | 36.39 | 36.50 | 682,638 | +0.06(+0.16%) |
Aug 01, 2014 | 36.60 | 36.88 | 36.32 | 36.44 | 1,148,577 | -0.24(-0.64%) |
Jul 31, 2014 | 37.16 | 37.38 | 36.66 | 36.68 | 1,254,760 | -0.69(-1.85%) |
Jul 30, 2014 | 37.09 | 37.88 | 36.92 | 37.37 | 1,835,549 | +0.61(+1.66%) |
Jul 29, 2014 | 37.32 | 37.57 | 36.76 | 36.76 | 993,484 | -0.59(-1.57%) |
Jul 28, 2014 | 37.17 | 37.41 | 36.97 | 37.35 | 760,572 | +0.15(+0.39%) |
Jul 25, 2014 | 37.91 | 37.98 | 37.19 | 37.20 | 1,062,065 | -0.82(-2.14%) |
Jul 24, 2014 | 38.05 | 38.24 | 37.99 | 38.02 | 625,623 | -0.01(-0.02%) |
Jul 23, 2014 | 37.99 | 38.11 | 37.80 | 38.02 | 328,468 | +0.15(+0.41%) |
Jul 22, 2014 | 37.78 | 38.07 | 37.76 | 37.87 | 563,887 | +0.18(+0.48%) |
Jul 21, 2014 | 37.80 | 37.81 | 37.59 | 37.69 | 362,680 | -0.16(-0.43%) |
Jul 18, 2014 | 37.72 | 37.94 | 37.54 | 37.85 | 703,468 | +0.31(+0.83%) |
Jul 17, 2014 | 37.72 | 37.96 | 37.47 | 37.54 | 778,457 | -0.17(-0.45%) |
Jul 16, 2014 | 38.07 | 38.11 | 37.62 | 37.72 | 1,098,281 | -0.21(-0.56%) |
Jul 15, 2014 | 37.89 | 38.07 | 37.75 | 37.93 | 444,981 | -0.07(-0.17%) |
Jul 14, 2014 | 38.23 | 38.29 | 37.89 | 37.99 | 641,150 | -0.14(-0.36%) |
Jul 11, 2014 | 37.83 | 38.21 | 37.83 | 38.13 | 654,026 | +0.16(+0.43%) |
Jul 10, 2014 | 37.61 | 38.11 | 37.53 | 37.97 | 670,531 | -0.09(-0.24%) |
Jul 09, 2014 | 37.80 | 38.08 | 37.79 | 38.06 | 626,503 | +0.28(+0.73%) |
Jul 08, 2014 | 37.86 | 37.94 | 37.65 | 37.78 | 815,096 | -0.14(-0.37%) |
Jul 07, 2014 | 38.00 | 38.09 | 37.80 | 37.92 | 643,523 | -0.20(-0.53%) |
Jul 03, 2014 | 38.07 | 38.12 | 38.12 | 38.12 | 376,758 | +0.14(+0.36%) |
Jul 02, 2014 | 38.38 | 38.51 | 37.90 | 37.98 | 521,352 | -0.50(-1.29%) |
Jul 01, 2014 | 37.95 | 38.51 | 37.89 | 38.48 | 1,334,961 | +0.50(+1.31%) |
Jun 30, 2014 | 37.85 | 38.00 | 37.75 | 37.98 | 679,094 | +0.16(+0.43%) |
Jun 27, 2014 | 37.70 | 38.06 | 37.53 | 37.82 | 785,551 | +0.03(+0.09%) |
Jun 26, 2014 | 38.16 | 38.16 | 37.54 | 37.79 | 812,020 | -0.32(-0.83%) |
Jun 25, 2014 | 38.00 | 38.36 | 37.93 | 38.11 | 1,236,024 | +0.07(+0.17%) |
Jun 24, 2014 | 37.82 | 38.33 | 37.78 | 38.04 | 1,231,969 | +0.15(+0.41%) |
Jun 23, 2014 | 37.89 | 38.04 | 37.73 | 37.89 | 785,008 | +0.07(+0.17%) |
Jun 20, 2014 | 37.61 | 37.99 | 37.54 | 37.82 | 1,905,909 | +0.11(+0.30%) |
Jun 19, 2014 | 37.86 | 37.87 | 37.61 | 37.71 | 591,929 | -0.10(-0.26%) |
Jun 18, 2014 | 37.43 | 37.90 | 37.32 | 37.80 | 726,353 | +0.35(+0.94%) |
Jun 17, 2014 | 37.14 | 37.57 | 36.92 | 37.45 | 1,011,670 | +0.32(+0.86%) |
Jun 16, 2014 | 37.07 | 37.23 | 36.88 | 37.14 | 626,515 | +0.10(+0.26%) |
Jun 13, 2014 | 37.25 | 37.43 | 36.95 | 37.04 | 632,080 | -0.21(-0.57%) |
Jun 12, 2014 | 37.32 | 37.33 | 37.06 | 37.25 | 521,005 | -0.17(-0.46%) |
Jun 11, 2014 | 37.10 | 37.47 | 37.09 | 37.42 | 534,291 | +0.21(+0.57%) |
Jun 10, 2014 | 37.36 | 37.49 | 37.14 | 37.21 | 753,271 | -0.23(-0.61%) |
Jun 06, 2014 | 37.47 | 37.67 | 37.31 | 37.44 | 900,703 | +0.03(+0.09%) |
Jun 05, 2014 | 37.63 | 37.83 | 37.40 | 37.41 | 1,235,732 | -0.27(-0.71%) |
Jun 04, 2014 | 37.23 | 37.72 | 37.23 | 37.67 | 738,580 | +0.44(+1.18%) |
Jun 03, 2014 | 37.29 | 37.45 | 37.11 | 37.23 | 587,869 | -0.10(-0.26%) |