Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.48 | 36.59 | 36.59 | 36.59 | 384,161 | +0.35(+0.97%) |
Aug 28, 2014 | 36.23 | 36.35 | 36.21 | 36.24 | 284,622 | -0.04(-0.11%) |
Aug 27, 2014 | 36.02 | 36.28 | 36.00 | 36.28 | 494,523 | +0.22(+0.62%) |
Aug 26, 2014 | 36.21 | 36.28 | 35.99 | 36.06 | 307,119 | -0.07(-0.21%) |
Aug 25, 2014 | 35.91 | 36.15 | 35.91 | 36.13 | 281,528 | +0.31(+0.87%) |
Aug 22, 2014 | 35.80 | 35.94 | 35.76 | 35.82 | 541,351 | -0.23(-0.63%) |
Aug 21, 2014 | 36.06 | 36.14 | 35.99 | 36.05 | 548,367 | -0.04(-0.12%) |
Aug 20, 2014 | 36.16 | 36.20 | 36.00 | 36.09 | 385,061 | -0.78(-2.10%) |
Aug 19, 2014 | 36.92 | 36.93 | 36.72 | 36.86 | 410,399 | +0.13(+0.36%) |
Aug 18, 2014 | 36.57 | 36.75 | 36.53 | 36.73 | 331,340 | +0.34(+0.94%) |
Aug 15, 2014 | 36.61 | 36.64 | 36.15 | 36.39 | 513,411 | +0.09(+0.26%) |
Aug 14, 2014 | 36.24 | 36.31 | 36.11 | 36.30 | 621,989 | +0.36(+1.00%) |
Aug 13, 2014 | 35.92 | 35.98 | 35.76 | 35.94 | 413,690 | -0.05(-0.13%) |
Aug 12, 2014 | 35.78 | 35.98 | 35.75 | 35.98 | 417,869 | +0.14(+0.40%) |
Aug 11, 2014 | 36.00 | 36.01 | 35.78 | 35.84 | 1,168,172 | -0.01(-0.02%) |
Aug 08, 2014 | 35.46 | 35.71 | 35.35 | 35.85 | 584,401 | +0.17(+0.49%) |
Aug 07, 2014 | 35.87 | 35.93 | 35.52 | 35.68 | 434,339 | -0.33(-0.92%) |
Aug 06, 2014 | 35.72 | 36.06 | 35.72 | 36.01 | 518,518 | +0.26(+0.73%) |
Aug 05, 2014 | 35.90 | 35.97 | 35.71 | 35.74 | 500,491 | -0.05(-0.14%) |
Aug 04, 2014 | 35.92 | 35.92 | 35.50 | 35.79 | 509,333 | -0.08(-0.23%) |
Aug 01, 2014 | 35.78 | 36.01 | 35.72 | 35.88 | 642,246 | -0.40(-1.10%) |
Jul 31, 2014 | 36.65 | 36.65 | 36.25 | 36.27 | 413,043 | -0.48(-1.31%) |
Jul 30, 2014 | 37.04 | 37.10 | 36.76 | 36.76 | 570,239 | -0.51(-1.36%) |
Jul 29, 2014 | 37.34 | 37.47 | 37.18 | 37.26 | 338,165 | +0.07(+0.20%) |
Jul 28, 2014 | 37.48 | 37.51 | 37.15 | 37.19 | 321,436 | +0.02(+0.07%) |
Jul 25, 2014 | 37.15 | 37.21 | 37.05 | 37.16 | 204,495 | -0.15(-0.41%) |
Jul 24, 2014 | 37.43 | 37.43 | 37.28 | 37.32 | 213,949 | -0.01(-0.03%) |
Jul 23, 2014 | 37.38 | 37.50 | 37.30 | 37.33 | 443,003 | +0.14(+0.38%) |
Jul 22, 2014 | 37.25 | 37.29 | 37.14 | 37.19 | 377,313 | +0.23(+0.64%) |
Jul 21, 2014 | 36.93 | 37.14 | 36.91 | 36.95 | 972,706 | -0.53(-1.43%) |
Jul 18, 2014 | 37.27 | 37.52 | 37.21 | 37.49 | 390,738 | +0.21(+0.56%) |
Jul 17, 2014 | 37.39 | 37.52 | 37.25 | 37.28 | 479,619 | +0.24(+0.66%) |
Jul 16, 2014 | 37.41 | 37.46 | 36.97 | 37.04 | 861,506 | -0.23(-0.61%) |
Jul 15, 2014 | 37.80 | 37.84 | 37.24 | 37.27 | 1,069,937 | -0.71(-1.88%) |
Jul 14, 2014 | 37.95 | 38.12 | 37.93 | 37.98 | 682,701 | +0.42(+1.13%) |
Jul 11, 2014 | 37.26 | 37.59 | 37.23 | 37.56 | 533,234 | +0.03(+0.07%) |
Jul 10, 2014 | 37.35 | 37.54 | 37.25 | 37.53 | 597,713 | -0.18(-0.48%) |
Jul 09, 2014 | 37.48 | 37.75 | 37.47 | 37.71 | 391,233 | +0.02(+0.07%) |
Jul 08, 2014 | 37.79 | 37.85 | 37.58 | 37.69 | 475,638 | -0.27(-0.72%) |
Jul 07, 2014 | 37.90 | 37.98 | 37.80 | 37.96 | 377,187 | +0.06(+0.15%) |
Jul 03, 2014 | 37.49 | 37.91 | 37.91 | 37.91 | 433,678 | +0.42(+1.12%) |
Jul 02, 2014 | 37.44 | 37.51 | 37.33 | 37.49 | 476,318 | +0.28(+0.75%) |
Jul 01, 2014 | 37.16 | 37.41 | 37.05 | 37.21 | 574,783 | +0.41(+1.13%) |
Jun 30, 2014 | 36.69 | 36.86 | 36.65 | 36.79 | 497,157 | +0.06(+0.15%) |
Jun 27, 2014 | 36.64 | 36.77 | 36.52 | 36.74 | 539,600 | -0.11(-0.30%) |
Jun 26, 2014 | 36.63 | 36.93 | 36.52 | 36.85 | 525,664 | -0.15(-0.41%) |
Jun 25, 2014 | 37.00 | 37.18 | 36.94 | 37.00 | 486,063 | -0.38(-1.02%) |
Jun 24, 2014 | 37.43 | 37.50 | 37.30 | 37.38 | 501,035 | +0.02(+0.05%) |
Jun 23, 2014 | 37.67 | 37.71 | 37.21 | 37.37 | 520,922 | -0.64(-1.67%) |
Jun 20, 2014 | 37.92 | 38.01 | 37.82 | 38.00 | 522,129 | +0.12(+0.32%) |
Jun 19, 2014 | 37.84 | 37.95 | 37.73 | 37.88 | 627,611 | +0.39(+1.04%) |
Jun 18, 2014 | 37.28 | 37.53 | 37.08 | 37.49 | 593,246 | +0.29(+0.78%) |
Jun 17, 2014 | 37.06 | 37.24 | 36.96 | 37.20 | 700,575 | +0.12(+0.32%) |
Jun 16, 2014 | 36.95 | 37.17 | 36.91 | 37.08 | 475,231 | +0.16(+0.43%) |
Jun 13, 2014 | 36.90 | 37.09 | 36.84 | 36.93 | 388,789 | +0.06(+0.16%) |
Jun 12, 2014 | 37.03 | 37.12 | 36.81 | 36.87 | 520,511 | +0.10(+0.26%) |
Jun 11, 2014 | 36.80 | 36.84 | 36.72 | 36.77 | 377,410 | -0.06(-0.15%) |
Jun 10, 2014 | 36.40 | 36.83 | 36.37 | 36.83 | 821,128 | -0.03(-0.08%) |
Jun 06, 2014 | 36.66 | 36.87 | 36.63 | 36.86 | 690,167 | +0.06(+0.17%) |
Jun 05, 2014 | 36.75 | 36.83 | 36.61 | 36.79 | 321,013 | -0.19(-0.51%) |
Jun 04, 2014 | 36.99 | 36.99 | 36.79 | 36.98 | 366,947 | +0.01(+0.02%) |
Jun 03, 2014 | 36.86 | 37.01 | 36.83 | 36.98 | 342,467 | -0.06(-0.16%) |