Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.29 | 36.35 | 36.35 | 36.35 | 6,680 | +0.12(+0.34%) |
Aug 28, 2014 | 36.17 | 36.24 | 36.17 | 36.23 | 3,515 | +0.04(+0.10%) |
Aug 27, 2014 | 36.20 | 36.22 | 36.16 | 36.19 | 12,694 | -0.04(-0.10%) |
Aug 26, 2014 | 36.27 | 36.27 | 36.21 | 36.23 | 9,564 | +0.03(+0.07%) |
Aug 25, 2014 | 36.23 | 36.25 | 36.13 | 36.20 | 31,876 | +0.17(+0.48%) |
Aug 22, 2014 | 36.13 | 36.13 | 36.00 | 36.03 | 12,653 | -0.06(-0.16%) |
Aug 21, 2014 | 36.05 | 36.11 | 35.99 | 36.09 | 39,529 | +0.11(+0.31%) |
Aug 20, 2014 | 35.94 | 35.98 | 35.87 | 35.97 | 15,166 | +0.06(+0.17%) |
Aug 19, 2014 | 35.76 | 35.93 | 35.76 | 35.91 | 16,286 | +0.21(+0.60%) |
Aug 18, 2014 | 35.53 | 35.70 | 35.53 | 35.70 | 55,587 | +0.34(+0.95%) |
Aug 15, 2014 | 35.56 | 35.58 | 35.19 | 35.36 | 12,289 | +0.01(+0.02%) |
Aug 14, 2014 | 35.39 | 35.39 | 35.32 | 35.36 | 26,663 | +0.11(+0.31%) |
Aug 13, 2014 | 35.19 | 35.29 | 35.15 | 35.25 | 5,973 | +0.22(+0.62%) |
Aug 12, 2014 | 35.08 | 35.08 | 34.96 | 35.03 | 16,484 | -0.06(-0.17%) |
Aug 11, 2014 | 35.18 | 35.23 | 35.07 | 35.09 | 13,326 | +0.13(+0.37%) |
Aug 08, 2014 | 34.68 | 34.78 | 34.59 | 34.96 | 24,364 | +0.32(+0.94%) |
Aug 07, 2014 | 34.75 | 34.77 | 34.61 | 34.63 | 20,803 | -0.14(-0.40%) |
Aug 06, 2014 | 34.70 | 34.81 | 34.70 | 34.77 | 22,851 | +0.03(+0.09%) |
Aug 05, 2014 | 34.98 | 34.98 | 34.64 | 34.74 | 45,384 | -0.31(-0.88%) |
Aug 04, 2014 | 34.96 | 35.05 | 34.82 | 35.05 | 9,619 | +0.15(+0.42%) |
Aug 01, 2014 | 34.92 | 34.98 | 34.72 | 34.90 | 28,402 | -0.06(-0.16%) |
Jul 31, 2014 | 35.51 | 35.51 | 34.96 | 34.96 | 42,203 | -0.67(-1.88%) |
Jul 30, 2014 | 35.77 | 35.82 | 35.56 | 35.63 | 31,814 | -0.10(-0.28%) |
Jul 29, 2014 | 36.02 | 36.02 | 35.73 | 35.73 | 14,586 | -0.17(-0.47%) |
Jul 28, 2014 | 35.94 | 35.94 | 35.78 | 35.89 | 8,571 | -0.04(-0.11%) |
Jul 25, 2014 | 36.11 | 36.11 | 35.91 | 35.93 | 19,398 | -0.21(-0.58%) |
Jul 24, 2014 | 36.17 | 36.19 | 36.10 | 36.14 | 36,449 | +0.07(+0.20%) |
Jul 23, 2014 | 36.12 | 36.12 | 35.99 | 36.07 | 71,742 | +0.04(+0.10%) |
Jul 22, 2014 | 35.99 | 36.07 | 35.99 | 36.03 | 4,215 | +0.25(+0.69%) |
Jul 21, 2014 | 35.82 | 35.82 | 35.79 | 35.79 | 1,852 | -0.17(-0.46%) |
Jul 18, 2014 | 35.91 | 36.00 | 35.91 | 35.95 | 6,083 | +0.33(+0.91%) |
Jul 17, 2014 | 35.94 | 36.01 | 35.60 | 35.63 | 17,200 | -0.38(-1.07%) |
Jul 16, 2014 | 36.03 | 36.05 | 35.96 | 36.01 | 14,929 | +0.19(+0.54%) |
Jul 15, 2014 | 35.90 | 35.93 | 35.72 | 35.82 | 18,230 | -0.11(-0.31%) |
Jul 14, 2014 | 35.94 | 35.95 | 35.90 | 35.93 | 7,677 | +0.19(+0.52%) |
Jul 11, 2014 | 35.71 | 35.74 | 35.62 | 35.74 | 11,633 | +0.03(+0.07%) |
Jul 10, 2014 | 35.55 | 35.79 | 35.49 | 35.72 | 15,797 | -0.15(-0.41%) |
Jul 09, 2014 | 35.86 | 35.87 | 35.71 | 35.87 | 12,466 | +0.12(+0.34%) |
Jul 08, 2014 | 35.83 | 35.88 | 35.68 | 35.74 | 26,438 | -0.16(-0.44%) |
Jul 07, 2014 | 35.96 | 35.98 | 35.88 | 35.90 | 61,300 | -0.13(-0.37%) |
Jul 03, 2014 | 36.01 | 36.04 | 36.04 | 36.04 | 20,732 | +0.15(+0.43%) |
Jul 02, 2014 | 35.91 | 35.93 | 35.88 | 35.88 | 3,860 | -0.10(-0.28%) |
Jul 01, 2014 | 35.86 | 36.03 | 35.82 | 35.98 | 42,800 | +0.26(+0.74%) |
Jun 30, 2014 | 35.71 | 35.75 | 35.71 | 35.72 | 7,198 | +0.03(+0.08%) |
Jun 27, 2014 | 35.61 | 35.69 | 35.53 | 35.69 | 28,893 | +0.09(+0.25%) |
Jun 26, 2014 | 35.76 | 35.76 | 35.45 | 35.60 | 42,692 | -0.10(-0.27%) |
Jun 25, 2014 | 35.45 | 35.70 | 35.45 | 35.70 | 15,099 | +0.17(+0.48%) |
Jun 24, 2014 | 35.72 | 35.78 | 35.53 | 35.53 | 15,426 | -0.16(-0.45%) |
Jun 23, 2014 | 35.75 | 35.75 | 35.64 | 35.69 | 14,570 | +0.02(+0.05%) |
Jun 20, 2014 | 35.62 | 35.68 | 35.60 | 35.67 | 16,712 | +0.09(+0.25%) |
Jun 19, 2014 | 35.63 | 35.63 | 35.52 | 35.58 | 18,249 | -0.01(-0.02%) |
Jun 18, 2014 | 35.29 | 35.59 | 35.27 | 35.59 | 7,475 | +0.27(+0.77%) |
Jun 17, 2014 | 35.18 | 35.36 | 35.14 | 35.31 | 12,266 | +0.07(+0.20%) |
Jun 16, 2014 | 35.15 | 35.27 | 35.11 | 35.25 | 19,009 | +0.13(+0.37%) |
Jun 13, 2014 | 35.10 | 35.17 | 35.10 | 35.12 | 5,601 | +0.07(+0.21%) |
Jun 12, 2014 | 35.16 | 35.16 | 35.01 | 35.04 | 4,785 | -0.20(-0.58%) |
Jun 11, 2014 | 35.30 | 35.30 | 35.19 | 35.25 | 8,550 | -0.11(-0.31%) |
Jun 10, 2014 | 35.38 | 35.38 | 35.34 | 35.35 | 16,943 | -0.03(-0.09%) |
Jun 06, 2014 | 35.35 | 35.38 | 35.34 | 35.38 | 2,738 | +0.21(+0.59%) |
Jun 05, 2014 | 34.90 | 35.21 | 34.90 | 35.18 | 14,436 | +0.24(+0.68%) |
Jun 04, 2014 | 34.84 | 34.96 | 34.84 | 34.94 | 18,873 | +0.11(+0.32%) |
Jun 03, 2014 | 34.76 | 34.84 | 34.76 | 34.83 | 8,936 | -0.03(-0.10%) |