Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.88 | 35.96 | 35.96 | 35.96 | 96,976 | +0.13(+0.35%) |
Aug 28, 2014 | 36.07 | 36.19 | 35.69 | 35.84 | 134,132 | -0.41(-1.13%) |
Aug 27, 2014 | 36.49 | 36.53 | 36.12 | 36.24 | 128,732 | -0.19(-0.53%) |
Aug 26, 2014 | 36.13 | 36.51 | 35.82 | 36.44 | 121,950 | +0.29(+0.80%) |
Aug 25, 2014 | 36.33 | 36.51 | 35.93 | 36.15 | 88,451 | +0.04(+0.12%) |
Aug 22, 2014 | 35.98 | 36.43 | 35.92 | 36.10 | 131,071 | +0.02(+0.06%) |
Aug 21, 2014 | 35.57 | 36.26 | 35.56 | 36.08 | 146,190 | +0.43(+1.21%) |
Aug 20, 2014 | 35.61 | 35.81 | 35.41 | 35.65 | 133,080 | -0.14(-0.39%) |
Aug 19, 2014 | 35.84 | 36.04 | 35.66 | 35.79 | 144,615 | -0.07(-0.19%) |
Aug 18, 2014 | 35.63 | 36.04 | 35.43 | 35.86 | 140,738 | +0.56(+1.58%) |
Aug 15, 2014 | 35.89 | 35.95 | 34.99 | 35.30 | 251,307 | -0.27(-0.75%) |
Aug 14, 2014 | 35.68 | 36.04 | 35.52 | 35.57 | 180,786 | -0.04(-0.13%) |
Aug 13, 2014 | 35.32 | 35.81 | 35.32 | 35.61 | 158,635 | +0.33(+0.95%) |
Aug 12, 2014 | 35.18 | 35.52 | 35.04 | 35.28 | 147,878 | -0.08(-0.23%) |
Aug 11, 2014 | 35.55 | 35.81 | 35.29 | 35.36 | 174,619 | -0.16(-0.46%) |
Aug 08, 2014 | 35.15 | 35.40 | 35.02 | 35.52 | 271,968 | +0.41(+1.16%) |
Aug 07, 2014 | 35.24 | 35.40 | 34.67 | 35.11 | 327,281 | -0.10(-0.27%) |
Aug 06, 2014 | 34.75 | 35.28 | 34.75 | 35.21 | 247,091 | +0.33(+0.96%) |
Aug 05, 2014 | 34.87 | 35.19 | 34.62 | 34.88 | 203,031 | -0.13(-0.36%) |
Aug 04, 2014 | 35.19 | 35.46 | 34.56 | 35.00 | 201,507 | +0.04(+0.11%) |
Aug 01, 2014 | 35.58 | 35.77 | 34.80 | 34.97 | 300,757 | -0.59(-1.65%) |
Jul 31, 2014 | 35.91 | 36.25 | 35.50 | 35.55 | 263,782 | -0.64(-1.77%) |
Jul 30, 2014 | 36.07 | 36.47 | 35.93 | 36.19 | 158,707 | +0.37(+1.03%) |
Jul 29, 2014 | 35.85 | 36.23 | 35.71 | 35.82 | 175,072 | -0.02(-0.06%) |
Jul 28, 2014 | 36.27 | 36.27 | 35.47 | 35.85 | 201,536 | -0.41(-1.14%) |
Jul 25, 2014 | 36.00 | 36.66 | 35.94 | 36.26 | 228,568 | +0.10(+0.29%) |
Jul 24, 2014 | 35.93 | 36.56 | 35.88 | 36.16 | 250,025 | +0.33(+0.93%) |
Jul 23, 2014 | 35.99 | 36.27 | 35.62 | 35.82 | 250,467 | -0.06(-0.16%) |
Jul 22, 2014 | 36.86 | 36.86 | 35.73 | 35.88 | 208,310 | -0.13(-0.37%) |
Jul 21, 2014 | 36.07 | 36.25 | 35.68 | 36.02 | 196,716 | -0.27(-0.75%) |
Jul 18, 2014 | 35.83 | 36.47 | 35.79 | 36.29 | 245,984 | +0.40(+1.11%) |
Jul 17, 2014 | 36.52 | 36.86 | 35.75 | 35.89 | 272,165 | -0.85(-2.31%) |
Jul 16, 2014 | 37.76 | 37.92 | 36.55 | 36.74 | 332,926 | -0.82(-2.18%) |
Jul 15, 2014 | 37.87 | 38.28 | 37.42 | 37.56 | 156,728 | -0.21(-0.55%) |
Jul 14, 2014 | 37.99 | 38.07 | 37.39 | 37.76 | 211,629 | +0.22(+0.59%) |
Jul 11, 2014 | 37.46 | 37.83 | 37.15 | 37.54 | 174,255 | -0.07(-0.18%) |
Jul 10, 2014 | 37.40 | 37.90 | 37.17 | 37.61 | 188,035 | -0.50(-1.32%) |
Jul 09, 2014 | 38.17 | 38.61 | 37.89 | 38.11 | 136,960 | +0.12(+0.31%) |
Jul 08, 2014 | 38.68 | 38.68 | 37.90 | 37.99 | 246,933 | -0.72(-1.87%) |
Jul 07, 2014 | 38.87 | 39.06 | 38.69 | 38.72 | 146,354 | -0.32(-0.81%) |
Jul 03, 2014 | 38.52 | 39.03 | 39.03 | 39.03 | 126,063 | +0.69(+1.81%) |
Jul 02, 2014 | 39.01 | 39.22 | 38.28 | 38.34 | 179,975 | -0.72(-1.83%) |
Jul 01, 2014 | 38.57 | 39.79 | 38.34 | 39.05 | 330,691 | +0.49(+1.26%) |
Jun 30, 2014 | 38.52 | 38.66 | 37.93 | 38.57 | 182,030 | +0.10(+0.27%) |
Jun 27, 2014 | 37.97 | 38.63 | 37.93 | 38.46 | 485,311 | +0.19(+0.50%) |
Jun 26, 2014 | 38.08 | 38.36 | 37.43 | 38.27 | 166,600 | +0.17(+0.45%) |
Jun 25, 2014 | 37.65 | 38.13 | 37.03 | 38.10 | 182,995 | +0.35(+0.92%) |
Jun 24, 2014 | 38.10 | 38.63 | 37.73 | 37.76 | 188,327 | -0.34(-0.89%) |
Jun 23, 2014 | 38.55 | 38.66 | 38.01 | 38.10 | 209,139 | -0.40(-1.03%) |
Jun 20, 2014 | 38.36 | 38.59 | 38.13 | 38.49 | 361,953 | +0.20(+0.52%) |
Jun 19, 2014 | 38.66 | 38.69 | 38.04 | 38.30 | 124,734 | -0.36(-0.94%) |
Jun 18, 2014 | 38.39 | 38.84 | 38.20 | 38.66 | 167,221 | +0.27(+0.69%) |
Jun 17, 2014 | 37.47 | 38.68 | 37.47 | 38.39 | 212,727 | +0.95(+2.54%) |
Jun 16, 2014 | 37.81 | 38.11 | 37.29 | 37.44 | 129,779 | -0.51(-1.34%) |
Jun 13, 2014 | 38.04 | 38.64 | 37.67 | 37.95 | 159,701 | +0.03(+0.08%) |
Jun 12, 2014 | 37.74 | 38.13 | 37.51 | 37.92 | 165,783 | +0.04(+0.10%) |
Jun 11, 2014 | 38.10 | 38.23 | 37.73 | 37.88 | 121,609 | -0.40(-1.04%) |
Jun 10, 2014 | 38.21 | 38.41 | 38.00 | 38.28 | 110,899 | +0.69(+1.83%) |
Jun 06, 2014 | 37.75 | 37.96 | 37.54 | 37.59 | 168,301 | +0.07(+0.20%) |
Jun 05, 2014 | 36.34 | 37.87 | 36.11 | 37.52 | 278,489 | +1.22(+3.37%) |
Jun 04, 2014 | 36.16 | 36.62 | 36.16 | 36.30 | 120,690 | +0.03(+0.08%) |
Jun 03, 2014 | 36.31 | 36.94 | 36.15 | 36.27 | 384,075 | -0.10(-0.28%) |