Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.01 | 33.80 | 33.80 | 33.80 | 1,082,505 | +0.78(+2.38%) |
Aug 28, 2014 | 32.91 | 33.12 | 32.72 | 33.01 | 927,774 | -0.01(-0.02%) |
Aug 27, 2014 | 32.85 | 33.15 | 32.63 | 33.02 | 1,908,754 | -1.19(-3.49%) |
Aug 26, 2014 | 34.03 | 34.30 | 33.59 | 34.21 | 493,096 | +0.38(+1.13%) |
Aug 25, 2014 | 34.05 | 34.80 | 33.83 | 33.83 | 385,998 | -0.23(-0.67%) |
Aug 22, 2014 | 33.88 | 34.49 | 33.71 | 34.06 | 352,519 | +0.17(+0.49%) |
Aug 21, 2014 | 33.83 | 33.99 | 33.45 | 33.89 | 429,876 | +0.07(+0.22%) |
Aug 20, 2014 | 33.88 | 33.95 | 33.41 | 33.82 | 332,918 | -0.15(-0.43%) |
Aug 19, 2014 | 33.62 | 34.19 | 33.60 | 33.97 | 346,564 | +0.38(+1.12%) |
Aug 18, 2014 | 33.83 | 33.99 | 33.46 | 33.59 | 631,114 | -0.13(-0.40%) |
Aug 15, 2014 | 34.39 | 34.39 | 33.66 | 33.73 | 343,245 | -0.38(-1.10%) |
Aug 14, 2014 | 34.01 | 34.36 | 34.01 | 34.10 | 248,830 | +0.10(+0.30%) |
Aug 13, 2014 | 33.95 | 34.03 | 33.97 | 34.00 | 319,643 | +0.33(+0.98%) |
Aug 12, 2014 | 33.75 | 34.04 | 33.60 | 33.67 | 225,131 | -0.13(-0.39%) |
Aug 11, 2014 | 34.20 | 34.36 | 33.79 | 33.80 | 371,959 | -0.08(-0.24%) |
Aug 08, 2014 | 33.71 | 34.22 | 33.65 | 33.88 | 248,150 | +0.13(+0.39%) |
Aug 07, 2014 | 33.74 | 34.22 | 33.61 | 33.75 | 274,659 | +0.11(+0.34%) |
Aug 06, 2014 | 33.26 | 33.68 | 33.03 | 33.64 | 353,042 | +0.15(+0.46%) |
Aug 05, 2014 | 33.44 | 33.84 | 33.32 | 33.49 | 276,432 | +0.05(+0.14%) |
Aug 04, 2014 | 33.17 | 33.88 | 33.17 | 33.44 | 409,373 | +0.41(+1.25%) |
Aug 01, 2014 | 33.38 | 33.42 | 32.15 | 33.03 | 930,092 | -0.17(-0.52%) |
Jul 31, 2014 | 34.15 | 34.29 | 32.73 | 33.20 | 1,622,162 | -1.18(-3.44%) |
Jul 30, 2014 | 35.84 | 36.36 | 34.06 | 34.38 | 3,059,625 | -3.93(-10.25%) |
Jul 29, 2014 | 38.26 | 38.52 | 37.77 | 38.31 | 451,709 | +0.02(+0.05%) |
Jul 28, 2014 | 38.52 | 38.64 | 38.27 | 38.29 | 239,580 | -0.33(-0.84%) |
Jul 25, 2014 | 38.46 | 38.80 | 38.29 | 38.62 | 218,158 | -0.01(-0.03%) |
Jul 24, 2014 | 38.64 | 39.00 | 38.28 | 38.63 | 287,976 | +0.02(+0.05%) |
Jul 23, 2014 | 38.80 | 39.46 | 38.52 | 38.61 | 353,312 | -0.09(-0.24%) |
Jul 22, 2014 | 38.99 | 39.20 | 38.60 | 38.70 | 397,782 | -0.20(-0.51%) |
Jul 21, 2014 | 38.68 | 39.05 | 38.44 | 38.90 | 233,415 | +0.17(+0.43%) |
Jul 18, 2014 | 38.43 | 38.90 | 38.28 | 38.74 | 490,637 | +0.25(+0.66%) |
Jul 17, 2014 | 38.52 | 38.78 | 38.29 | 38.48 | 286,158 | -0.06(-0.16%) |
Jul 16, 2014 | 38.72 | 38.97 | 38.40 | 38.54 | 311,689 | -0.09(-0.22%) |
Jul 15, 2014 | 39.14 | 39.23 | 38.48 | 38.63 | 271,147 | -0.62(-1.57%) |
Jul 14, 2014 | 38.76 | 39.43 | 38.66 | 39.25 | 253,961 | +0.70(+1.83%) |
Jul 11, 2014 | 38.54 | 38.68 | 38.28 | 38.54 | 203,174 | -0.04(-0.10%) |
Jul 10, 2014 | 38.39 | 38.85 | 37.95 | 38.58 | 326,022 | -0.27(-0.68%) |
Jul 09, 2014 | 38.97 | 39.26 | 38.66 | 38.85 | 210,302 | -0.12(-0.31%) |
Jul 08, 2014 | 39.01 | 39.65 | 38.81 | 38.97 | 447,969 | -0.21(-0.53%) |
Jul 07, 2014 | 39.73 | 39.87 | 39.13 | 39.17 | 389,624 | -0.63(-1.59%) |
Jul 03, 2014 | 39.69 | 39.81 | 39.81 | 39.81 | 161,016 | +0.19(+0.47%) |
Jul 02, 2014 | 39.41 | 39.78 | 39.13 | 39.62 | 262,254 | +0.11(+0.27%) |
Jul 01, 2014 | 39.26 | 40.26 | 39.26 | 39.51 | 374,968 | +0.30(+0.76%) |
Jun 30, 2014 | 38.99 | 39.40 | 38.55 | 39.21 | 306,372 | +0.12(+0.31%) |
Jun 27, 2014 | 38.85 | 39.49 | 38.83 | 39.09 | 273,484 | +0.13(+0.34%) |
Jun 26, 2014 | 38.87 | 39.14 | 38.42 | 38.96 | 247,427 | +0.03(+0.09%) |
Jun 25, 2014 | 38.69 | 39.21 | 38.48 | 38.93 | 220,398 | -0.01(-0.03%) |
Jun 24, 2014 | 39.61 | 39.71 | 38.35 | 38.94 | 609,738 | -0.52(-1.33%) |
Jun 23, 2014 | 40.18 | 40.18 | 39.37 | 39.47 | 412,094 | -0.61(-1.53%) |
Jun 20, 2014 | 39.57 | 40.47 | 39.57 | 40.08 | 653,959 | -0.65(-1.60%) |
Jun 19, 2014 | 41.01 | 41.13 | 40.42 | 40.73 | 243,356 | -0.11(-0.26%) |
Jun 18, 2014 | 40.14 | 40.84 | 40.14 | 40.84 | 324,772 | +0.62(+1.55%) |
Jun 17, 2014 | 40.21 | 40.97 | 40.12 | 40.21 | 243,373 | -0.12(-0.30%) |
Jun 16, 2014 | 40.02 | 40.60 | 40.02 | 40.33 | 234,512 | +0.21(+0.53%) |
Jun 13, 2014 | 40.97 | 41.20 | 39.97 | 40.12 | 266,834 | -0.86(-2.11%) |
Jun 12, 2014 | 41.09 | 41.35 | 40.82 | 40.98 | 270,062 | -0.09(-0.23%) |
Jun 11, 2014 | 40.78 | 41.13 | 40.70 | 41.07 | 186,725 | +0.09(+0.21%) |
Jun 10, 2014 | 40.61 | 41.28 | 40.58 | 40.99 | 246,786 | +0.64(+1.58%) |
Jun 06, 2014 | 40.37 | 40.54 | 39.76 | 40.35 | 328,617 | +0.01(+0.02%) |
Jun 05, 2014 | 40.16 | 40.49 | 39.52 | 40.34 | 332,174 | +0.28(+0.70%) |
Jun 04, 2014 | 39.84 | 40.52 | 39.61 | 40.06 | 342,038 | +0.13(+0.32%) |
Jun 03, 2014 | 39.44 | 40.27 | 39.44 | 39.94 | 761,860 | +0.53(+1.35%) |