Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.86 | 33.64 | 33.64 | 33.64 | 1,087,542 | +0.78(+2.38%) |
Aug 28, 2014 | 32.76 | 32.96 | 32.57 | 32.86 | 932,092 | -0.01(-0.02%) |
Aug 27, 2014 | 32.70 | 33.00 | 32.47 | 32.87 | 1,917,636 | -1.19(-3.49%) |
Aug 26, 2014 | 33.88 | 34.14 | 33.43 | 34.06 | 495,390 | +0.38(+1.13%) |
Aug 25, 2014 | 33.90 | 34.64 | 33.67 | 33.68 | 387,794 | -0.23(-0.67%) |
Aug 22, 2014 | 33.72 | 34.33 | 33.56 | 33.90 | 354,160 | +0.17(+0.49%) |
Aug 21, 2014 | 33.67 | 33.84 | 33.30 | 33.74 | 431,876 | +0.07(+0.22%) |
Aug 20, 2014 | 33.72 | 33.80 | 33.26 | 33.66 | 334,468 | -0.15(-0.43%) |
Aug 19, 2014 | 33.47 | 34.03 | 33.45 | 33.81 | 348,176 | +0.37(+1.12%) |
Aug 18, 2014 | 33.67 | 33.83 | 33.31 | 33.44 | 634,051 | -0.13(-0.40%) |
Aug 15, 2014 | 34.23 | 34.23 | 33.51 | 33.57 | 344,843 | -0.37(-1.10%) |
Aug 14, 2014 | 33.86 | 34.20 | 33.86 | 33.94 | 249,987 | +0.10(+0.30%) |
Aug 13, 2014 | 33.79 | 33.87 | 33.82 | 33.84 | 321,130 | +0.33(+0.98%) |
Aug 12, 2014 | 33.59 | 33.88 | 33.44 | 33.52 | 226,179 | -0.13(-0.39%) |
Aug 11, 2014 | 34.04 | 34.20 | 33.63 | 33.65 | 373,690 | -0.08(-0.24%) |
Aug 08, 2014 | 33.56 | 34.06 | 33.50 | 33.73 | 249,305 | +0.13(+0.39%) |
Aug 07, 2014 | 33.59 | 34.06 | 33.46 | 33.59 | 275,938 | +0.11(+0.34%) |
Aug 06, 2014 | 33.11 | 33.53 | 32.88 | 33.48 | 354,684 | +0.15(+0.46%) |
Aug 05, 2014 | 33.28 | 33.69 | 33.17 | 33.33 | 277,718 | +0.05(+0.14%) |
Aug 04, 2014 | 33.01 | 33.73 | 33.01 | 33.28 | 411,278 | +0.41(+1.25%) |
Aug 01, 2014 | 33.22 | 33.27 | 32.00 | 32.87 | 934,420 | -0.17(-0.52%) |
Jul 31, 2014 | 33.99 | 34.13 | 32.58 | 33.05 | 1,629,710 | -1.18(-3.44%) |
Jul 30, 2014 | 35.68 | 36.19 | 33.90 | 34.22 | 3,073,862 | -3.91(-10.25%) |
Jul 29, 2014 | 38.08 | 38.34 | 37.60 | 38.13 | 453,811 | +0.02(+0.05%) |
Jul 28, 2014 | 38.34 | 38.46 | 38.09 | 38.11 | 240,695 | -0.32(-0.84%) |
Jul 25, 2014 | 38.28 | 38.62 | 38.11 | 38.44 | 219,173 | -0.01(-0.03%) |
Jul 24, 2014 | 38.46 | 38.82 | 38.10 | 38.45 | 289,316 | +0.02(+0.05%) |
Jul 23, 2014 | 38.62 | 39.28 | 38.34 | 38.43 | 354,956 | -0.09(-0.24%) |
Jul 22, 2014 | 38.81 | 39.02 | 38.42 | 38.52 | 399,633 | -0.20(-0.51%) |
Jul 21, 2014 | 38.50 | 38.87 | 38.26 | 38.72 | 234,501 | +0.17(+0.43%) |
Jul 18, 2014 | 38.25 | 38.72 | 38.10 | 38.56 | 492,920 | +0.25(+0.66%) |
Jul 17, 2014 | 38.34 | 38.60 | 38.11 | 38.30 | 287,489 | -0.06(-0.16%) |
Jul 16, 2014 | 38.54 | 38.79 | 38.22 | 38.36 | 313,139 | -0.09(-0.22%) |
Jul 15, 2014 | 38.96 | 39.05 | 38.30 | 38.45 | 272,409 | -0.62(-1.57%) |
Jul 14, 2014 | 38.58 | 39.25 | 38.48 | 39.07 | 255,142 | +0.70(+1.83%) |
Jul 11, 2014 | 38.36 | 38.50 | 38.11 | 38.36 | 204,119 | -0.04(-0.10%) |
Jul 10, 2014 | 38.21 | 38.67 | 37.78 | 38.40 | 327,539 | -0.26(-0.68%) |
Jul 09, 2014 | 38.79 | 39.08 | 38.48 | 38.67 | 211,281 | -0.12(-0.31%) |
Jul 08, 2014 | 38.83 | 39.46 | 38.64 | 38.79 | 450,054 | -0.21(-0.53%) |
Jul 07, 2014 | 39.54 | 39.69 | 38.95 | 38.99 | 391,437 | -0.63(-1.59%) |
Jul 03, 2014 | 39.50 | 39.62 | 39.62 | 39.62 | 161,765 | +0.19(+0.47%) |
Jul 02, 2014 | 39.22 | 39.59 | 38.95 | 39.44 | 263,474 | +0.11(+0.27%) |
Jul 01, 2014 | 39.08 | 40.08 | 39.08 | 39.33 | 376,713 | +0.30(+0.76%) |
Jun 30, 2014 | 38.81 | 39.22 | 38.37 | 39.03 | 307,798 | +0.12(+0.31%) |
Jun 27, 2014 | 38.67 | 39.31 | 38.65 | 38.91 | 274,757 | +0.13(+0.34%) |
Jun 26, 2014 | 38.69 | 38.96 | 38.25 | 38.78 | 248,578 | +0.03(+0.09%) |
Jun 25, 2014 | 38.51 | 39.03 | 38.30 | 38.75 | 221,424 | -0.01(-0.03%) |
Jun 24, 2014 | 39.42 | 39.52 | 38.17 | 38.76 | 612,576 | -0.52(-1.33%) |
Jun 23, 2014 | 39.99 | 40.00 | 39.19 | 39.28 | 414,012 | -0.61(-1.53%) |
Jun 20, 2014 | 39.38 | 40.28 | 39.38 | 39.89 | 657,002 | -0.65(-1.60%) |
Jun 19, 2014 | 40.82 | 40.94 | 40.24 | 40.54 | 244,488 | -0.11(-0.26%) |
Jun 18, 2014 | 39.95 | 40.65 | 39.95 | 40.65 | 326,283 | +0.62(+1.55%) |
Jun 17, 2014 | 40.02 | 40.78 | 39.94 | 40.02 | 244,505 | -0.12(-0.30%) |
Jun 16, 2014 | 39.83 | 40.41 | 39.83 | 40.14 | 235,603 | +0.21(+0.53%) |
Jun 13, 2014 | 40.78 | 41.00 | 39.79 | 39.93 | 268,076 | -0.86(-2.11%) |
Jun 12, 2014 | 40.90 | 41.16 | 40.63 | 40.79 | 271,319 | -0.09(-0.23%) |
Jun 11, 2014 | 40.59 | 40.94 | 40.51 | 40.88 | 187,594 | +0.09(+0.21%) |
Jun 10, 2014 | 40.42 | 41.09 | 40.39 | 40.80 | 247,934 | +0.63(+1.58%) |
Jun 06, 2014 | 40.18 | 40.35 | 39.57 | 40.16 | 330,146 | +0.01(+0.02%) |
Jun 05, 2014 | 39.98 | 40.30 | 39.34 | 40.16 | 333,720 | +0.28(+0.70%) |
Jun 04, 2014 | 39.65 | 40.33 | 39.42 | 39.88 | 343,630 | +0.13(+0.32%) |
Jun 03, 2014 | 39.26 | 40.08 | 39.26 | 39.75 | 765,405 | +0.53(+1.35%) |