Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.14 | 33.92 | 33.92 | 33.92 | 1,078,499 | +0.79(+2.38%) |
Aug 28, 2014 | 33.04 | 33.24 | 32.84 | 33.14 | 924,341 | -0.01(-0.02%) |
Aug 27, 2014 | 32.98 | 33.28 | 32.75 | 33.14 | 1,901,690 | -1.20(-3.49%) |
Aug 26, 2014 | 34.16 | 34.42 | 33.71 | 34.34 | 491,271 | +0.38(+1.13%) |
Aug 25, 2014 | 34.18 | 34.93 | 33.95 | 33.96 | 384,570 | -0.23(-0.67%) |
Aug 22, 2014 | 34.01 | 34.62 | 33.84 | 34.19 | 351,215 | +0.17(+0.49%) |
Aug 21, 2014 | 33.95 | 34.12 | 33.57 | 34.02 | 428,285 | +0.07(+0.22%) |
Aug 20, 2014 | 34.01 | 34.08 | 33.53 | 33.94 | 331,686 | -0.15(-0.43%) |
Aug 19, 2014 | 33.75 | 34.31 | 33.73 | 34.09 | 345,281 | +0.38(+1.12%) |
Aug 18, 2014 | 33.95 | 34.12 | 33.59 | 33.72 | 628,779 | -0.13(-0.40%) |
Aug 15, 2014 | 34.52 | 34.52 | 33.79 | 33.85 | 341,975 | -0.38(-1.10%) |
Aug 14, 2014 | 34.14 | 34.48 | 34.14 | 34.23 | 247,909 | +0.10(+0.30%) |
Aug 13, 2014 | 34.07 | 34.15 | 34.10 | 34.13 | 318,460 | +0.33(+0.98%) |
Aug 12, 2014 | 33.88 | 34.17 | 33.72 | 33.80 | 224,298 | -0.13(-0.39%) |
Aug 11, 2014 | 34.32 | 34.48 | 33.92 | 33.93 | 370,582 | -0.08(-0.24%) |
Aug 08, 2014 | 33.84 | 34.35 | 33.78 | 34.01 | 247,232 | +0.13(+0.39%) |
Aug 07, 2014 | 33.87 | 34.34 | 33.74 | 33.88 | 273,643 | +0.11(+0.34%) |
Aug 06, 2014 | 33.38 | 33.81 | 33.16 | 33.76 | 351,735 | +0.15(+0.46%) |
Aug 05, 2014 | 33.56 | 33.97 | 33.44 | 33.61 | 275,409 | +0.05(+0.14%) |
Aug 04, 2014 | 33.29 | 34.01 | 33.29 | 33.56 | 407,858 | +0.41(+1.25%) |
Aug 01, 2014 | 33.50 | 33.55 | 32.27 | 33.15 | 926,650 | -0.17(-0.52%) |
Jul 31, 2014 | 34.28 | 34.41 | 32.86 | 33.32 | 1,616,158 | -1.19(-3.44%) |
Jul 30, 2014 | 35.98 | 36.49 | 34.18 | 34.51 | 3,048,301 | -3.94(-10.25%) |
Jul 29, 2014 | 38.40 | 38.66 | 37.91 | 38.45 | 450,037 | +0.02(+0.05%) |
Jul 28, 2014 | 38.67 | 38.79 | 38.41 | 38.43 | 238,694 | -0.33(-0.84%) |
Jul 25, 2014 | 38.60 | 38.95 | 38.43 | 38.76 | 217,350 | -0.01(-0.03%) |
Jul 24, 2014 | 38.79 | 39.15 | 38.42 | 38.77 | 286,910 | +0.02(+0.05%) |
Jul 23, 2014 | 38.95 | 39.61 | 38.66 | 38.75 | 352,005 | -0.09(-0.24%) |
Jul 22, 2014 | 39.14 | 39.35 | 38.75 | 38.85 | 396,309 | -0.20(-0.51%) |
Jul 21, 2014 | 38.83 | 39.20 | 38.58 | 39.05 | 232,551 | +0.17(+0.43%) |
Jul 18, 2014 | 38.57 | 39.05 | 38.42 | 38.88 | 488,821 | +0.25(+0.66%) |
Jul 17, 2014 | 38.67 | 38.92 | 38.43 | 38.63 | 285,099 | -0.06(-0.16%) |
Jul 16, 2014 | 38.87 | 39.11 | 38.54 | 38.69 | 310,535 | -0.09(-0.22%) |
Jul 15, 2014 | 39.29 | 39.37 | 38.62 | 38.77 | 270,144 | -0.62(-1.57%) |
Jul 14, 2014 | 38.90 | 39.58 | 38.81 | 39.39 | 253,021 | +0.71(+1.83%) |
Jul 11, 2014 | 38.69 | 38.82 | 38.43 | 38.69 | 202,422 | -0.04(-0.10%) |
Jul 10, 2014 | 38.53 | 39.00 | 38.09 | 38.73 | 324,816 | -0.27(-0.68%) |
Jul 09, 2014 | 39.12 | 39.40 | 38.80 | 38.99 | 209,524 | -0.12(-0.31%) |
Jul 08, 2014 | 39.15 | 39.79 | 38.96 | 39.11 | 446,311 | -0.21(-0.53%) |
Jul 07, 2014 | 39.87 | 40.02 | 39.27 | 39.32 | 388,182 | -0.63(-1.59%) |
Jul 03, 2014 | 39.83 | 39.95 | 39.95 | 39.95 | 160,420 | +0.19(+0.47%) |
Jul 02, 2014 | 39.55 | 39.93 | 39.27 | 39.77 | 261,283 | +0.11(+0.27%) |
Jul 01, 2014 | 39.41 | 40.41 | 39.41 | 39.66 | 373,581 | +0.30(+0.76%) |
Jun 30, 2014 | 39.14 | 39.55 | 38.69 | 39.36 | 305,238 | +0.12(+0.31%) |
Jun 27, 2014 | 38.99 | 39.64 | 38.97 | 39.24 | 272,472 | +0.13(+0.34%) |
Jun 26, 2014 | 39.01 | 39.29 | 38.57 | 39.11 | 246,511 | +0.03(+0.09%) |
Jun 25, 2014 | 38.83 | 39.35 | 38.63 | 39.07 | 219,583 | -0.01(-0.03%) |
Jun 24, 2014 | 39.75 | 39.85 | 38.49 | 39.09 | 607,482 | -0.53(-1.33%) |
Jun 23, 2014 | 40.33 | 40.33 | 39.52 | 39.61 | 410,569 | -0.61(-1.53%) |
Jun 20, 2014 | 39.71 | 40.62 | 39.71 | 40.23 | 651,539 | -0.65(-1.60%) |
Jun 19, 2014 | 41.17 | 41.28 | 40.57 | 40.88 | 242,455 | -0.11(-0.26%) |
Jun 18, 2014 | 40.29 | 40.99 | 40.29 | 40.99 | 323,570 | +0.63(+1.55%) |
Jun 17, 2014 | 40.36 | 41.13 | 40.27 | 40.36 | 242,472 | -0.12(-0.30%) |
Jun 16, 2014 | 40.17 | 40.75 | 40.17 | 40.48 | 233,644 | +0.21(+0.53%) |
Jun 13, 2014 | 41.13 | 41.35 | 40.12 | 40.27 | 265,847 | -0.87(-2.11%) |
Jun 12, 2014 | 41.24 | 41.50 | 40.97 | 41.13 | 269,063 | -0.09(-0.23%) |
Jun 11, 2014 | 40.93 | 41.29 | 40.85 | 41.23 | 186,034 | +0.09(+0.21%) |
Jun 10, 2014 | 40.76 | 41.43 | 40.73 | 41.14 | 245,872 | +0.64(+1.58%) |
Jun 06, 2014 | 40.52 | 40.69 | 39.91 | 40.50 | 327,400 | +0.01(+0.02%) |
Jun 05, 2014 | 40.31 | 40.64 | 39.67 | 40.49 | 330,945 | +0.28(+0.70%) |
Jun 04, 2014 | 39.99 | 40.67 | 39.75 | 40.21 | 340,772 | +0.13(+0.32%) |
Jun 03, 2014 | 39.59 | 40.42 | 39.59 | 40.09 | 759,040 | +0.53(+1.35%) |