Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.46 | 35.53 | 35.53 | 35.53 | 387,731 | +0.08(+0.24%) |
Aug 28, 2014 | 35.35 | 35.47 | 35.33 | 35.45 | 621,160 | +0.04(+0.11%) |
Aug 27, 2014 | 35.42 | 35.46 | 35.35 | 35.41 | 331,817 | +0.00(+0.00%) |
Aug 26, 2014 | 35.46 | 35.50 | 35.39 | 35.41 | 201,362 | -0.02(-0.05%) |
Aug 25, 2014 | 35.43 | 35.46 | 35.38 | 35.43 | 174,080 | +0.13(+0.37%) |
Aug 22, 2014 | 35.44 | 35.44 | 35.25 | 35.30 | 157,672 | -0.12(-0.34%) |
Aug 21, 2014 | 35.36 | 35.47 | 35.30 | 35.42 | 567,490 | +0.11(+0.32%) |
Aug 20, 2014 | 35.22 | 35.34 | 35.17 | 35.31 | 469,678 | +0.04(+0.11%) |
Aug 19, 2014 | 35.17 | 35.27 | 35.11 | 35.27 | 467,555 | +0.20(+0.56%) |
Aug 18, 2014 | 35.02 | 35.09 | 34.98 | 35.07 | 344,923 | +0.23(+0.67%) |
Aug 15, 2014 | 34.96 | 35.00 | 34.65 | 34.84 | 295,239 | -0.02(-0.05%) |
Aug 14, 2014 | 34.64 | 34.86 | 34.64 | 34.86 | 201,952 | +0.20(+0.59%) |
Aug 13, 2014 | 34.52 | 34.67 | 34.50 | 34.65 | 160,790 | +0.19(+0.54%) |
Aug 12, 2014 | 34.47 | 34.52 | 34.39 | 34.47 | 346,661 | -0.02(-0.05%) |
Aug 11, 2014 | 34.49 | 34.62 | 34.47 | 34.49 | 351,414 | +0.16(+0.46%) |
Aug 08, 2014 | 33.96 | 34.32 | 33.96 | 34.33 | 236,428 | +0.40(+1.18%) |
Aug 07, 2014 | 34.18 | 34.21 | 33.86 | 33.93 | 212,682 | -0.13(-0.38%) |
Aug 06, 2014 | 33.91 | 34.13 | 33.91 | 34.06 | 485,041 | +0.08(+0.25%) |
Aug 05, 2014 | 34.18 | 34.23 | 33.92 | 33.97 | 275,463 | -0.34(-0.98%) |
Aug 04, 2014 | 34.20 | 34.34 | 34.01 | 34.31 | 214,825 | +0.14(+0.41%) |
Aug 01, 2014 | 34.10 | 34.31 | 34.04 | 34.17 | 502,804 | +0.00(+0.00%) |
Jul 31, 2014 | 34.56 | 34.60 | 34.15 | 34.17 | 355,668 | -0.60(-1.71%) |
Jul 30, 2014 | 34.90 | 34.92 | 34.65 | 34.77 | 304,167 | -0.07(-0.19%) |
Jul 29, 2014 | 35.03 | 35.05 | 34.83 | 34.83 | 249,042 | -0.10(-0.29%) |
Jul 28, 2014 | 34.90 | 34.98 | 34.77 | 34.93 | 373,114 | +0.07(+0.21%) |
Jul 25, 2014 | 34.95 | 34.95 | 34.80 | 34.86 | 400,464 | -0.15(-0.43%) |
Jul 24, 2014 | 35.03 | 35.05 | 34.97 | 35.01 | 156,302 | +0.01(+0.03%) |
Jul 23, 2014 | 35.01 | 35.02 | 34.92 | 35.00 | 102,815 | +0.04(+0.11%) |
Jul 22, 2014 | 34.91 | 35.03 | 34.91 | 34.96 | 295,269 | +0.07(+0.21%) |
Jul 21, 2014 | 34.91 | 34.91 | 34.77 | 34.89 | 1,325,198 | -0.11(-0.32%) |
Jul 18, 2014 | 34.75 | 35.01 | 34.71 | 35.00 | 294,289 | +0.33(+0.94%) |
Jul 17, 2014 | 34.93 | 34.99 | 34.66 | 34.67 | 207,556 | -0.34(-0.98%) |
Jul 16, 2014 | 35.05 | 35.05 | 34.88 | 35.02 | 258,719 | +0.11(+0.32%) |
Jul 15, 2014 | 34.97 | 34.99 | 34.80 | 34.91 | 268,108 | -0.05(-0.13%) |
Jul 14, 2014 | 34.96 | 34.97 | 34.92 | 34.95 | 157,956 | +0.11(+0.32%) |
Jul 11, 2014 | 34.85 | 34.85 | 34.72 | 34.84 | 290,832 | +0.00(+0.00%) |
Jul 10, 2014 | 34.64 | 34.87 | 34.62 | 34.84 | 736,351 | -0.06(-0.16%) |
Jul 09, 2014 | 34.83 | 34.92 | 34.79 | 34.90 | 506,500 | +0.12(+0.35%) |
Jul 08, 2014 | 34.76 | 34.82 | 34.72 | 34.78 | 185,999 | -0.07(-0.21%) |
Jul 07, 2014 | 34.83 | 34.91 | 34.78 | 34.85 | 346,641 | -0.07(-0.19%) |
Jul 03, 2014 | 34.87 | 34.91 | 34.91 | 34.91 | 83,215 | +0.11(+0.32%) |
Jul 02, 2014 | 34.85 | 34.85 | 34.73 | 34.80 | 278,454 | -0.05(-0.13%) |
Jul 01, 2014 | 34.74 | 34.91 | 34.72 | 34.85 | 382,768 | +0.19(+0.54%) |
Jun 30, 2014 | 34.67 | 34.70 | 34.61 | 34.66 | 235,762 | +0.00(+0.00%) |
Jun 27, 2014 | 34.58 | 34.66 | 34.53 | 34.66 | 104,989 | +0.06(+0.16%) |
Jun 26, 2014 | 34.60 | 34.61 | 34.44 | 34.61 | 354,721 | -0.04(-0.11%) |
Jun 25, 2014 | 34.52 | 34.65 | 34.49 | 34.64 | 467,634 | +0.12(+0.35%) |
Jun 24, 2014 | 34.65 | 34.73 | 34.51 | 34.52 | 674,080 | -0.13(-0.37%) |
Jun 23, 2014 | 34.74 | 34.74 | 34.58 | 34.65 | 842,576 | -0.06(-0.16%) |
Jun 20, 2014 | 34.76 | 34.76 | 34.65 | 34.71 | 1,181,780 | +0.06(+0.16%) |
Jun 19, 2014 | 34.52 | 34.65 | 34.52 | 34.65 | 196,960 | +0.14(+0.40%) |
Jun 18, 2014 | 34.28 | 34.52 | 34.23 | 34.52 | 555,289 | +0.24(+0.70%) |
Jun 17, 2014 | 34.21 | 34.29 | 34.15 | 34.27 | 440,536 | +0.04(+0.11%) |
Jun 16, 2014 | 34.20 | 34.32 | 34.18 | 34.24 | 259,506 | +0.02(+0.05%) |
Jun 13, 2014 | 34.18 | 34.27 | 34.11 | 34.22 | 144,412 | +0.08(+0.24%) |
Jun 12, 2014 | 34.29 | 34.29 | 34.05 | 34.14 | 267,946 | -0.13(-0.38%) |
Jun 11, 2014 | 34.38 | 34.38 | 34.23 | 34.27 | 347,532 | -0.16(-0.46%) |
Jun 10, 2014 | 34.49 | 34.49 | 34.37 | 34.42 | 232,133 | -0.09(-0.27%) |
Jun 06, 2014 | 34.51 | 34.54 | 34.47 | 34.52 | 338,938 | +0.06(+0.19%) |
Jun 05, 2014 | 34.38 | 34.47 | 34.21 | 34.45 | 386,337 | +0.13(+0.38%) |
Jun 04, 2014 | 34.18 | 34.32 | 34.11 | 34.32 | 335,660 | +0.14(+0.41%) |
Jun 03, 2014 | 34.20 | 34.20 | 34.13 | 34.18 | 328,630 | -0.04(-0.11%) |