Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.44 | 35.37 | 35.37 | 35.37 | 293,600 | -0.02(-0.06%) |
Aug 28, 2014 | 35.25 | 35.65 | 34.94 | 35.39 | 192,207 | -0.07(-0.20%) |
Aug 27, 2014 | 35.93 | 36.02 | 35.26 | 35.46 | 164,675 | -0.44(-1.23%) |
Aug 26, 2014 | 35.52 | 36.06 | 35.48 | 35.90 | 199,201 | +0.50(+1.41%) |
Aug 25, 2014 | 35.70 | 35.79 | 35.04 | 35.40 | 166,243 | -0.16(-0.45%) |
Aug 22, 2014 | 35.99 | 36.22 | 35.44 | 35.56 | 241,722 | -0.42(-1.17%) |
Aug 21, 2014 | 35.98 | 36.06 | 35.16 | 35.98 | 341,360 | -0.17(-0.47%) |
Aug 20, 2014 | 36.60 | 36.77 | 35.75 | 36.15 | 327,467 | -0.54(-1.47%) |
Aug 19, 2014 | 35.66 | 36.75 | 35.66 | 36.69 | 415,678 | +0.95(+2.66%) |
Aug 18, 2014 | 35.32 | 35.96 | 35.06 | 35.74 | 268,611 | +0.65(+1.85%) |
Aug 15, 2014 | 35.39 | 35.97 | 34.77 | 35.09 | 365,644 | +0.06(+0.17%) |
Aug 14, 2014 | 34.87 | 35.52 | 34.56 | 35.03 | 296,391 | +0.20(+0.57%) |
Aug 13, 2014 | 35.00 | 35.36 | 34.70 | 34.83 | 265,782 | -0.27(-0.77%) |
Aug 12, 2014 | 35.89 | 36.00 | 34.89 | 35.10 | 272,424 | -0.89(-2.47%) |
Aug 11, 2014 | 35.43 | 36.48 | 35.28 | 35.99 | 383,632 | +0.81(+2.30%) |
Aug 08, 2014 | 35.24 | 35.37 | 34.25 | 35.18 | 406,285 | +0.06(+0.17%) |
Aug 07, 2014 | 35.78 | 35.85 | 34.67 | 35.12 | 456,554 | -0.41(-1.15%) |
Aug 06, 2014 | 35.03 | 35.92 | 34.86 | 35.53 | 564,186 | +0.08(+0.23%) |
Aug 05, 2014 | 36.01 | 36.22 | 35.21 | 35.45 | 436,280 | -0.61(-1.71%) |
Aug 04, 2014 | 35.42 | 36.09 | 35.17 | 36.06 | 534,870 | +0.88(+2.49%) |
Aug 01, 2014 | 34.44 | 35.22 | 34.31 | 35.19 | 756,176 | +0.48(+1.38%) |
Jul 31, 2014 | 35.50 | 36.27 | 34.44 | 34.71 | 1,229,479 | -1.06(-2.96%) |
Jul 30, 2014 | 35.65 | 36.06 | 35.20 | 35.77 | 379,910 | +0.28(+0.79%) |
Jul 29, 2014 | 36.05 | 36.21 | 35.26 | 35.49 | 444,126 | -0.51(-1.42%) |
Jul 28, 2014 | 34.74 | 36.25 | 34.56 | 36.00 | 773,525 | +1.28(+3.69%) |
Jul 25, 2014 | 34.40 | 35.07 | 33.81 | 34.72 | 456,946 | -0.07(-0.20%) |
Jul 24, 2014 | 34.88 | 35.14 | 34.56 | 34.79 | 388,075 | -0.12(-0.34%) |
Jul 23, 2014 | 35.25 | 35.26 | 34.32 | 34.91 | 433,058 | -0.43(-1.22%) |
Jul 22, 2014 | 34.99 | 35.61 | 34.94 | 35.34 | 422,255 | +0.51(+1.46%) |
Jul 21, 2014 | 34.32 | 35.06 | 34.16 | 34.83 | 272,740 | +0.38(+1.10%) |
Jul 18, 2014 | 34.09 | 34.59 | 33.51 | 34.45 | 362,833 | +0.29(+0.85%) |
Jul 17, 2014 | 34.36 | 34.83 | 33.96 | 34.16 | 290,930 | -0.44(-1.27%) |
Jul 16, 2014 | 34.85 | 35.09 | 34.42 | 34.60 | 169,934 | +0.10(+0.29%) |
Jul 15, 2014 | 35.07 | 35.42 | 34.03 | 34.50 | 316,203 | -0.48(-1.37%) |
Jul 14, 2014 | 35.33 | 35.59 | 34.91 | 34.98 | 198,727 | -0.01(-0.03%) |
Jul 11, 2014 | 35.12 | 35.58 | 34.53 | 34.99 | 152,032 | -0.25(-0.71%) |
Jul 10, 2014 | 34.36 | 35.85 | 34.35 | 35.24 | 408,130 | +0.00(+0.00%) |
Jul 09, 2014 | 35.13 | 35.58 | 34.90 | 35.24 | 555,217 | +0.24(+0.69%) |
Jul 08, 2014 | 36.74 | 36.74 | 34.04 | 35.00 | 1,065,027 | -1.19(-3.29%) |
Jul 07, 2014 | 36.74 | 36.75 | 35.98 | 36.19 | 469,514 | -0.80(-2.16%) |
Jul 03, 2014 | 36.85 | 36.99 | 36.99 | 36.99 | 138,800 | +0.50(+1.37%) |
Jul 02, 2014 | 37.29 | 37.92 | 36.38 | 36.49 | 458,140 | -0.72(-1.93%) |
Jul 01, 2014 | 37.28 | 38.03 | 37.01 | 37.21 | 883,092 | -0.05(-0.13%) |
Jun 30, 2014 | 36.74 | 37.41 | 36.40 | 37.26 | 818,172 | +0.43(+1.17%) |
Jun 27, 2014 | 34.37 | 36.90 | 34.37 | 36.83 | 1,161,149 | +2.16(+6.23%) |
Jun 26, 2014 | 34.63 | 34.89 | 34.02 | 34.67 | 306,502 | +0.07(+0.20%) |
Jun 25, 2014 | 34.46 | 34.69 | 33.71 | 34.60 | 505,165 | -0.11(-0.32%) |
Jun 24, 2014 | 34.07 | 35.10 | 34.03 | 34.71 | 637,512 | +0.49(+1.43%) |
Jun 23, 2014 | 34.45 | 34.91 | 33.89 | 34.22 | 557,491 | -0.38(-1.10%) |
Jun 20, 2014 | 35.31 | 35.39 | 34.25 | 34.60 | 782,211 | -0.73(-2.07%) |
Jun 19, 2014 | 34.85 | 35.70 | 34.83 | 35.33 | 822,358 | +0.59(+1.70%) |
Jun 18, 2014 | 34.12 | 34.85 | 34.12 | 34.74 | 560,280 | +0.79(+2.33%) |
Jun 17, 2014 | 33.20 | 34.42 | 33.02 | 33.95 | 362,998 | +0.76(+2.29%) |
Jun 16, 2014 | 32.95 | 33.53 | 32.67 | 33.19 | 187,970 | +0.28(+0.85%) |
Jun 13, 2014 | 32.48 | 33.02 | 31.95 | 32.91 | 236,989 | +0.65(+2.01%) |
Jun 12, 2014 | 32.50 | 33.22 | 32.19 | 32.26 | 322,688 | -0.41(-1.25%) |
Jun 11, 2014 | 32.77 | 33.15 | 32.44 | 32.67 | 276,355 | -0.35(-1.06%) |
Jun 10, 2014 | 32.85 | 33.10 | 32.51 | 33.02 | 336,548 | +0.26(+0.79%) |
Jun 06, 2014 | 32.38 | 33.11 | 32.38 | 32.76 | 575,526 | +0.48(+1.49%) |
Jun 05, 2014 | 31.29 | 32.46 | 31.16 | 32.28 | 490,167 | +0.97(+3.10%) |
Jun 04, 2014 | 30.74 | 31.59 | 30.57 | 31.31 | 391,677 | +0.56(+1.82%) |
Jun 03, 2014 | 32.01 | 32.01 | 30.65 | 30.75 | 849,056 | -1.29(-4.03%) |