Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.48 | 36.48 | 36.48 | 0 | +0.08(+0.22%) | |
Aug 28, 2014 | 36.60 | 36.70 | 36.33 | 36.40 | 76,900 | -0.20(-0.55%) |
Aug 27, 2014 | 36.77 | 36.59 | 36.60 | 29,682 | -0.17(-0.46%) | |
Aug 26, 2014 | 37.01 | 36.70 | 36.77 | 34,088 | +0.07(+0.19%) | |
Aug 25, 2014 | 36.70 | 37.21 | 36.50 | 36.70 | 65,031 | +0.04(+0.11%) |
Aug 22, 2014 | 37.02 | 37.06 | 37.00 | 36.66 | 108,104 | -0.19(-0.52%) |
Aug 21, 2014 | 36.41 | 36.98 | 36.15 | 36.85 | 95,935 | +0.75(+2.08%) |
Aug 20, 2014 | 34.75 | 36.44 | 34.75 | 36.10 | 109,964 | +0.99(+2.82%) |
Aug 19, 2014 | 35.20 | 35.47 | 34.84 | 35.11 | 85,408 | -0.13(-0.37%) |
Aug 18, 2014 | 35.40 | 35.57 | 35.17 | 35.24 | 34,174 | -0.12(-0.34%) |
Aug 15, 2014 | 35.25 | 35.41 | 35.00 | 35.36 | 37,498 | +0.08(+0.23%) |
Aug 14, 2014 | 35.47 | 35.47 | 35.12 | 35.28 | 42,309 | -0.02(-0.06%) |
Aug 13, 2014 | 35.29 | 35.45 | 35.04 | 35.30 | 45,480 | +0.00(+0.00%) |
Aug 12, 2014 | 35.09 | 35.83 | 35.09 | 35.30 | 73,482 | -0.33(-0.93%) |
Aug 11, 2014 | 35.53 | 35.96 | 35.36 | 35.63 | 35,073 | +0.07(+0.20%) |
Aug 08, 2014 | 36.00 | 36.00 | 34.83 | 35.56 | 42,193 | -0.06(-0.17%) |
Aug 07, 2014 | 35.68 | 36.40 | 35.51 | 35.62 | 89,711 | +0.10(+0.28%) |
Aug 06, 2014 | 35.55 | 35.67 | 35.22 | 35.52 | 74,852 | -0.17(-0.48%) |
Aug 05, 2014 | 35.60 | 35.88 | 35.51 | 35.69 | 61,404 | +0.06(+0.17%) |
Aug 01, 2014 | 35.63 | 35.63 | 35.63 | 0 | -0.92(-2.52%) | |
Jul 31, 2014 | 36.37 | 36.94 | 36.37 | 36.55 | 84,449 | -0.35(-0.95%) |
Jul 30, 2014 | 36.63 | 36.94 | 36.50 | 36.90 | 77,512 | +0.25(+0.68%) |
Jul 29, 2014 | 36.53 | 37.08 | 36.07 | 36.65 | 133,480 | +0.19(+0.52%) |
Jul 28, 2014 | 36.59 | 36.99 | 36.19 | 36.46 | 70,060 | -0.18(-0.49%) |
Jul 25, 2014 | 36.65 | 36.84 | 36.54 | 36.64 | 39,300 | -0.03(-0.08%) |
Jul 24, 2014 | 36.41 | 36.85 | 36.41 | 36.67 | 46,101 | +0.02(+0.05%) |
Jul 23, 2014 | 36.65 | 36.83 | 36.50 | 36.65 | 42,238 | -0.05(-0.14%) |
Jul 22, 2014 | 36.75 | 36.75 | 36.16 | 36.70 | 79,725 | +0.11(+0.30%) |
Jul 21, 2014 | 36.55 | 36.66 | 36.35 | 36.59 | 36,697 | -0.08(-0.22%) |
Jul 18, 2014 | 36.30 | 37.00 | 36.02 | 36.67 | 92,144 | +0.38(+1.05%) |
Jul 17, 2014 | 36.48 | 36.68 | 36.21 | 36.29 | 53,905 | -0.01(-0.03%) |
Jul 16, 2014 | 36.00 | 36.46 | 35.90 | 36.30 | 149,914 | +0.20(+0.55%) |
Jul 15, 2014 | 35.70 | 36.36 | 35.70 | 36.10 | 109,438 | +0.14(+0.39%) |
Jul 14, 2014 | 35.60 | 36.15 | 35.60 | 35.96 | 75,517 | +0.25(+0.70%) |
Jul 11, 2014 | 36.00 | 36.00 | 35.54 | 35.71 | 133,537 | -0.43(-1.19%) |
Jul 10, 2014 | 36.00 | 36.50 | 36.00 | 36.14 | 69,078 | -0.28(-0.77%) |
Jul 09, 2014 | 36.38 | 36.47 | 35.44 | 36.42 | 112,809 | -0.15(-0.41%) |
Jul 08, 2014 | 37.08 | 37.08 | 36.25 | 36.57 | 104,997 | -0.62(-1.67%) |
Jul 07, 2014 | 37.70 | 37.70 | 36.94 | 37.19 | 107,881 | -0.64(-1.69%) |
Jul 04, 2014 | 37.95 | 38.00 | 37.68 | 37.83 | 31,499 | -0.12(-0.32%) |
Jul 03, 2014 | 37.98 | 38.09 | 37.78 | 37.95 | 37,974 | -0.01(-0.03%) |
Jul 02, 2014 | 37.80 | 37.98 | 37.61 | 37.96 | 53,493 | +0.17(+0.45%) |
Jun 30, 2014 | 37.79 | 37.79 | 37.79 | 0 | +0.42(+1.12%) | |
Jun 27, 2014 | 37.09 | 37.45 | 36.96 | 37.37 | 40,168 | +0.12(+0.32%) |
Jun 26, 2014 | 37.40 | 37.50 | 36.79 | 37.25 | 78,500 | -0.30(-0.80%) |
Jun 25, 2014 | 38.00 | 38.00 | 37.46 | 37.55 | 70,019 | -0.51(-1.34%) |
Jun 24, 2014 | 38.19 | 38.30 | 37.78 | 38.06 | 102,548 | +0.16(+0.42%) |
Jun 23, 2014 | 37.34 | 38.18 | 37.30 | 37.90 | 101,000 | +0.65(+1.74%) |
Jun 20, 2014 | 38.16 | 38.30 | 37.25 | 37.25 | 398,532 | -0.97(-2.54%) |
Jun 19, 2014 | 38.28 | 38.79 | 37.89 | 38.22 | 98,904 | -0.26(-0.68%) |
Jun 18, 2014 | 38.90 | 38.90 | 38.19 | 38.48 | 80,715 | -0.45(-1.16%) |
Jun 17, 2014 | 38.35 | 38.93 | 38.35 | 38.93 | 135,153 | +0.39(+1.01%) |
Jun 16, 2014 | 38.45 | 38.75 | 38.35 | 38.54 | 91,121 | -0.02(-0.05%) |
Jun 13, 2014 | 38.80 | 38.80 | 38.35 | 38.56 | 50,759 | -0.25(-0.64%) |
Jun 12, 2014 | 39.15 | 39.35 | 38.59 | 38.81 | 76,703 | -0.29(-0.74%) |
Jun 11, 2014 | 39.24 | 39.30 | 38.93 | 39.10 | 68,561 | -0.03(-0.08%) |
Jun 10, 2014 | 39.50 | 39.50 | 38.98 | 39.13 | 49,148 | +0.10(+0.26%) |
Jun 06, 2014 | 38.92 | 39.16 | 38.15 | 39.03 | 48,048 | +0.11(+0.28%) |
Jun 05, 2014 | 38.70 | 38.99 | 38.61 | 38.92 | 64,423 | +0.31(+0.80%) |
Jun 04, 2014 | 38.43 | 38.67 | 38.22 | 38.61 | 86,622 | +0.16(+0.42%) |
Jun 03, 2014 | 38.80 | 38.80 | 38.09 | 38.45 | 125,226 | +0.45(+1.18%) |