Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.88 | 36.88 | 36.88 | 0 | +0.08(+0.22%) | |
Aug 28, 2014 | 36.81 | 36.84 | 36.64 | 36.80 | 310,404 | +0.12(+0.33%) |
Aug 27, 2014 | 36.72 | 36.73 | 36.51 | 36.68 | 644,512 | +0.10(+0.27%) |
Aug 26, 2014 | 36.64 | 36.65 | 36.48 | 36.58 | 197,301 | +0.12(+0.33%) |
Aug 25, 2014 | 36.46 | 36.50 | 36.41 | 36.46 | 342,841 | -0.02(-0.05%) |
Aug 22, 2014 | 36.53 | 36.53 | 36.46 | 36.48 | 100,195 | +0.00(+0.00%) |
Aug 21, 2014 | 36.36 | 36.52 | 36.35 | 36.48 | 144,593 | +0.05(+0.14%) |
Aug 20, 2014 | 36.45 | 36.45 | 36.31 | 36.43 | 144,979 | +0.11(+0.30%) |
Aug 19, 2014 | 36.48 | 36.48 | 36.28 | 36.32 | 168,088 | -0.04(-0.11%) |
Aug 18, 2014 | 36.42 | 36.44 | 36.33 | 36.36 | 304,669 | -0.17(-0.47%) |
Aug 15, 2014 | 36.49 | 36.54 | 36.35 | 36.53 | 544,333 | +0.00(+0.00%) |
Aug 14, 2014 | 36.62 | 36.70 | 36.48 | 36.53 | 275,950 | -0.21(-0.57%) |
Aug 13, 2014 | 36.98 | 36.98 | 36.71 | 36.74 | 163,862 | -0.20(-0.54%) |
Aug 12, 2014 | 37.08 | 37.16 | 36.88 | 36.94 | 232,680 | -0.27(-0.73%) |
Aug 11, 2014 | 37.15 | 37.22 | 37.11 | 37.21 | 150,848 | +0.12(+0.32%) |
Aug 08, 2014 | 37.15 | 37.23 | 36.99 | 37.09 | 94,661 | -0.11(-0.30%) |
Aug 07, 2014 | 37.35 | 37.35 | 37.12 | 37.20 | 186,806 | -0.16(-0.43%) |
Aug 06, 2014 | 37.16 | 37.37 | 37.16 | 37.36 | 217,439 | +0.31(+0.84%) |
Aug 05, 2014 | 37.16 | 37.19 | 36.99 | 37.05 | 142,921 | -0.29(-0.78%) |
Aug 04, 2014 | 37.22 | 37.34 | 37.19 | 37.34 | 232,845 | +0.36(+0.97%) |
Aug 01, 2014 | 37.25 | 37.29 | 36.97 | 36.98 | 270,821 | -0.24(-0.64%) |
Jul 31, 2014 | 37.47 | 37.52 | 37.22 | 37.22 | 743,741 | -0.26(-0.69%) |
Jul 30, 2014 | 37.54 | 37.58 | 37.41 | 37.48 | 112,341 | -0.10(-0.27%) |
Jul 29, 2014 | 37.59 | 37.60 | 37.38 | 37.58 | 195,000 | -0.21(-0.56%) |
Jul 28, 2014 | 37.81 | 37.84 | 37.70 | 37.79 | 93,044 | -0.01(-0.03%) |
Jul 25, 2014 | 37.65 | 37.80 | 37.54 | 37.80 | 155,216 | +0.10(+0.27%) |
Jul 24, 2014 | 37.91 | 37.91 | 37.66 | 37.70 | 168,734 | -0.01(-0.03%) |
Jul 23, 2014 | 37.59 | 37.72 | 37.59 | 37.71 | 302,489 | +0.12(+0.32%) |
Jul 22, 2014 | 37.85 | 37.89 | 37.59 | 37.59 | 168,771 | -0.20(-0.53%) |
Jul 21, 2014 | 37.70 | 37.83 | 37.67 | 37.79 | 221,923 | +0.03(+0.08%) |
Jul 18, 2014 | 37.84 | 37.87 | 37.70 | 37.76 | 136,974 | -0.20(-0.53%) |
Jul 17, 2014 | 37.94 | 38.14 | 37.78 | 37.96 | 194,266 | +0.08(+0.21%) |
Jul 16, 2014 | 37.91 | 38.04 | 37.85 | 37.88 | 183,668 | +0.09(+0.24%) |
Jul 15, 2014 | 37.91 | 37.92 | 37.65 | 37.79 | 513,712 | -0.31(-0.81%) |
Jul 14, 2014 | 37.86 | 38.10 | 37.85 | 38.10 | 195,196 | +0.06(+0.16%) |
Jul 11, 2014 | 38.22 | 38.23 | 37.99 | 38.04 | 226,400 | -0.31(-0.81%) |
Jul 10, 2014 | 38.46 | 38.51 | 38.31 | 38.35 | 310,131 | -0.16(-0.42%) |
Jul 09, 2014 | 38.72 | 38.73 | 38.42 | 38.51 | 139,842 | -0.27(-0.70%) |
Jul 08, 2014 | 38.87 | 38.93 | 38.68 | 38.78 | 311,101 | -0.07(-0.18%) |
Jul 07, 2014 | 39.04 | 39.04 | 38.75 | 38.85 | 262,447 | -0.47(-1.20%) |
Jul 03, 2014 | 39.32 | 39.32 | 39.32 | 0 | +0.00(+0.00%) | |
Jul 02, 2014 | 39.25 | 39.39 | 39.21 | 39.32 | 288,645 | +0.02(+0.05%) |
Jul 01, 2014 | 39.38 | 39.38 | 39.24 | 39.30 | 579,307 | -0.14(-0.35%) |
Jun 30, 2014 | 39.70 | 39.99 | 39.44 | 39.44 | 403,545 | -0.40(-1.00%) |
Jun 27, 2014 | 39.99 | 40.03 | 39.80 | 39.84 | 105,256 | -0.15(-0.38%) |
Jun 26, 2014 | 40.06 | 40.09 | 39.90 | 39.99 | 100,686 | -0.12(-0.30%) |
Jun 25, 2014 | 39.98 | 40.11 | 39.93 | 40.11 | 234,964 | +0.12(+0.30%) |
Jun 24, 2014 | 39.89 | 40.04 | 39.88 | 39.99 | 290,954 | +0.06(+0.15%) |
Jun 23, 2014 | 40.08 | 40.10 | 39.89 | 39.93 | 328,423 | -0.15(-0.37%) |
Jun 20, 2014 | 39.96 | 40.09 | 39.95 | 40.08 | 113,480 | +0.05(+0.12%) |
Jun 19, 2014 | 39.76 | 40.05 | 39.72 | 40.03 | 161,261 | +0.44(+1.11%) |
Jun 18, 2014 | 39.62 | 39.63 | 39.45 | 39.59 | 257,498 | +0.10(+0.25%) |
Jun 17, 2014 | 39.49 | 39.53 | 39.36 | 39.49 | 611,829 | +0.02(+0.05%) |
Jun 16, 2014 | 39.64 | 39.64 | 39.45 | 39.47 | 107,358 | -0.05(-0.13%) |
Jun 13, 2014 | 39.50 | 39.56 | 39.48 | 39.52 | 455,323 | +0.12(+0.30%) |
Jun 12, 2014 | 39.08 | 39.40 | 39.01 | 39.40 | 207,432 | +0.46(+1.18%) |
Jun 11, 2014 | 39.12 | 39.18 | 38.90 | 38.94 | 553,506 | -0.14(-0.36%) |
Jun 10, 2014 | 39.22 | 39.24 | 39.01 | 39.08 | 187,235 | -0.14(-0.36%) |
Jun 06, 2014 | 38.95 | 39.23 | 38.95 | 39.22 | 334,058 | +0.19(+0.49%) |
Jun 05, 2014 | 39.00 | 39.05 | 38.90 | 39.03 | 105,304 | +0.00(+0.00%) |
Jun 04, 2014 | 39.19 | 39.21 | 38.99 | 39.03 | 207,091 | -0.08(-0.20%) |
Jun 03, 2014 | 39.12 | 39.22 | 38.99 | 39.11 | 438,889 | -0.07(-0.18%) |