Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.27 | 35.01 | 35.01 | 35.01 | 3,978,011 | -0.64(-1.80%) |
Aug 28, 2014 | 36.10 | 36.30 | 35.57 | 35.65 | 1,753,578 | -0.57(-1.58%) |
Aug 27, 2014 | 36.37 | 36.65 | 36.12 | 36.23 | 1,176,261 | -0.01(-0.02%) |
Aug 26, 2014 | 35.97 | 36.57 | 35.95 | 36.23 | 1,152,658 | +0.45(+1.25%) |
Aug 25, 2014 | 35.90 | 35.95 | 35.51 | 35.79 | 791,719 | +0.10(+0.28%) |
Aug 22, 2014 | 35.69 | 35.86 | 35.55 | 35.69 | 898,504 | +0.08(+0.21%) |
Aug 21, 2014 | 35.92 | 35.92 | 35.48 | 35.61 | 620,233 | -0.32(-0.90%) |
Aug 20, 2014 | 35.88 | 36.07 | 35.62 | 35.94 | 752,994 | +0.08(+0.23%) |
Aug 19, 2014 | 35.81 | 36.08 | 35.57 | 35.86 | 640,067 | +0.26(+0.72%) |
Aug 18, 2014 | 35.47 | 35.85 | 35.39 | 35.60 | 710,019 | +0.57(+1.62%) |
Aug 15, 2014 | 35.58 | 35.66 | 34.71 | 35.03 | 955,423 | -0.32(-0.90%) |
Aug 14, 2014 | 34.97 | 35.45 | 34.79 | 35.35 | 770,117 | +0.49(+1.41%) |
Aug 13, 2014 | 34.63 | 34.97 | 34.07 | 34.86 | 672,417 | +0.29(+0.83%) |
Aug 12, 2014 | 34.88 | 35.00 | 34.36 | 34.57 | 635,949 | -0.35(-0.99%) |
Aug 11, 2014 | 34.71 | 34.99 | 34.41 | 34.92 | 1,041,684 | +0.16(+0.46%) |
Aug 08, 2014 | 33.60 | 34.81 | 33.60 | 34.76 | 1,627,959 | +1.41(+4.24%) |
Aug 07, 2014 | 33.65 | 33.72 | 33.19 | 33.35 | 573,073 | -0.15(-0.45%) |
Aug 06, 2014 | 33.15 | 33.82 | 33.09 | 33.50 | 645,697 | +0.20(+0.59%) |
Aug 05, 2014 | 33.08 | 33.66 | 33.04 | 33.30 | 514,413 | +0.00(+0.00%) |
Aug 04, 2014 | 32.80 | 33.42 | 32.72 | 33.30 | 806,678 | +0.61(+1.87%) |
Aug 01, 2014 | 32.87 | 32.98 | 32.40 | 32.69 | 1,490,139 | -0.36(-1.07%) |
Jul 31, 2014 | 33.22 | 33.54 | 32.90 | 33.05 | 861,300 | -0.36(-1.09%) |
Jul 30, 2014 | 33.34 | 33.82 | 33.14 | 33.41 | 734,736 | +0.25(+0.75%) |
Jul 29, 2014 | 33.40 | 33.67 | 33.12 | 33.16 | 1,158,539 | -0.29(-0.86%) |
Jul 28, 2014 | 33.14 | 33.55 | 32.99 | 33.45 | 1,033,635 | +0.48(+1.44%) |
Jul 25, 2014 | 33.44 | 33.58 | 32.93 | 32.97 | 675,512 | -0.61(-1.82%) |
Jul 24, 2014 | 33.15 | 33.67 | 33.15 | 33.58 | 929,338 | +0.49(+1.48%) |
Jul 23, 2014 | 32.93 | 33.10 | 32.68 | 33.09 | 659,255 | +0.20(+0.60%) |
Jul 22, 2014 | 32.90 | 33.03 | 32.62 | 32.90 | 926,901 | +0.05(+0.16%) |
Jul 21, 2014 | 33.24 | 33.28 | 32.70 | 32.84 | 575,738 | -0.47(-1.41%) |
Jul 18, 2014 | 32.89 | 33.37 | 32.69 | 33.31 | 742,316 | +0.54(+1.64%) |
Jul 17, 2014 | 33.11 | 33.13 | 32.65 | 32.77 | 688,507 | -0.32(-0.98%) |
Jul 16, 2014 | 33.75 | 33.75 | 32.91 | 33.10 | 837,533 | -0.48(-1.42%) |
Jul 15, 2014 | 33.69 | 33.80 | 33.40 | 33.58 | 570,188 | -0.14(-0.43%) |
Jul 14, 2014 | 33.61 | 34.04 | 33.50 | 33.72 | 772,217 | +0.26(+0.79%) |
Jul 11, 2014 | 34.03 | 34.06 | 33.14 | 33.45 | 910,682 | -0.70(-2.06%) |
Jul 10, 2014 | 33.85 | 34.40 | 33.70 | 34.16 | 1,026,488 | -0.17(-0.51%) |
Jul 09, 2014 | 33.98 | 34.62 | 33.95 | 34.33 | 660,829 | +0.44(+1.29%) |
Jul 08, 2014 | 34.36 | 34.39 | 33.74 | 33.89 | 889,756 | -0.48(-1.40%) |
Jul 07, 2014 | 34.59 | 34.71 | 34.32 | 34.37 | 657,216 | -0.35(-1.02%) |
Jul 03, 2014 | 34.55 | 34.73 | 34.73 | 34.73 | 487,441 | +0.30(+0.87%) |
Jul 02, 2014 | 34.55 | 34.67 | 34.32 | 34.43 | 712,951 | -0.17(-0.50%) |
Jul 01, 2014 | 34.38 | 34.89 | 34.38 | 34.60 | 1,156,500 | +0.21(+0.61%) |
Jun 30, 2014 | 34.58 | 34.74 | 34.07 | 34.39 | 1,265,569 | -0.35(-1.02%) |
Jun 27, 2014 | 33.31 | 34.83 | 33.13 | 34.74 | 3,646,808 | +1.41(+4.24%) |
Jun 26, 2014 | 33.94 | 33.97 | 32.39 | 33.33 | 2,952,839 | -0.42(-1.25%) |
Jun 25, 2014 | 33.55 | 34.00 | 33.38 | 33.75 | 1,077,241 | +0.19(+0.56%) |
Jun 24, 2014 | 33.95 | 34.03 | 33.44 | 33.56 | 1,181,282 | -0.53(-1.57%) |
Jun 23, 2014 | 34.46 | 34.66 | 34.04 | 34.10 | 557,842 | +0.18(+0.53%) |
Jun 20, 2014 | 33.88 | 34.07 | 33.54 | 33.92 | 1,959,657 | +0.02(+0.04%) |
Jun 19, 2014 | 33.91 | 34.04 | 33.65 | 33.90 | 831,246 | +0.03(+0.09%) |
Jun 18, 2014 | 34.07 | 34.22 | 33.67 | 33.87 | 720,910 | -0.21(-0.62%) |
Jun 17, 2014 | 33.43 | 34.33 | 33.43 | 34.08 | 914,910 | +0.71(+2.12%) |
Jun 16, 2014 | 33.28 | 33.51 | 33.06 | 33.37 | 1,074,160 | -0.25(-0.74%) |
Jun 13, 2014 | 33.47 | 33.77 | 33.31 | 33.62 | 871,309 | +0.29(+0.86%) |
Jun 12, 2014 | 33.37 | 33.55 | 33.09 | 33.34 | 643,754 | -0.17(-0.49%) |
Jun 11, 2014 | 33.52 | 33.67 | 33.15 | 33.50 | 888,733 | -0.04(-0.11%) |
Jun 10, 2014 | 33.73 | 33.85 | 33.48 | 33.54 | 926,532 | +0.68(+2.06%) |
Jun 06, 2014 | 33.11 | 33.47 | 32.79 | 32.86 | 1,018,160 | -0.14(-0.43%) |
Jun 05, 2014 | 33.03 | 33.22 | 32.40 | 33.00 | 1,148,382 | -0.02(-0.07%) |
Jun 04, 2014 | 32.57 | 33.34 | 32.55 | 33.03 | 1,706,686 | +0.47(+1.43%) |
Jun 03, 2014 | 32.35 | 32.67 | 32.00 | 32.56 | 1,531,398 | +0.16(+0.49%) |