Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.77 | 33.75 | 33.75 | 33.75 | 3,217,729 | +0.06(+0.16%) |
Aug 28, 2014 | 33.48 | 33.75 | 33.47 | 33.70 | 3,786,085 | +0.09(+0.28%) |
Aug 27, 2014 | 33.87 | 33.97 | 33.33 | 33.60 | 4,493,582 | -0.22(-0.64%) |
Aug 26, 2014 | 33.81 | 33.94 | 33.69 | 33.82 | 4,795,100 | -0.03(-0.09%) |
Aug 25, 2014 | 33.93 | 33.96 | 33.78 | 33.85 | 3,314,715 | +0.08(+0.25%) |
Aug 22, 2014 | 33.57 | 33.90 | 33.54 | 33.77 | 2,729,655 | +0.09(+0.28%) |
Aug 21, 2014 | 33.38 | 33.69 | 33.13 | 33.67 | 5,212,705 | +0.30(+0.89%) |
Aug 20, 2014 | 33.13 | 33.43 | 33.16 | 33.38 | 4,082,977 | +0.22(+0.66%) |
Aug 19, 2014 | 33.87 | 33.90 | 33.09 | 33.16 | 6,131,993 | -0.77(-2.27%) |
Aug 18, 2014 | 33.78 | 33.98 | 33.76 | 33.93 | 3,575,129 | +0.43(+1.28%) |
Aug 15, 2014 | 33.92 | 33.81 | 33.34 | 33.50 | 3,974,260 | -0.31(-0.90%) |
Aug 14, 2014 | 33.64 | 33.84 | 33.60 | 33.81 | 3,017,201 | +0.28(+0.85%) |
Aug 13, 2014 | 33.60 | 33.76 | 33.39 | 33.52 | 3,369,023 | -0.02(-0.06%) |
Aug 12, 2014 | 33.65 | 33.86 | 33.34 | 33.54 | 2,959,538 | -0.27(-0.80%) |
Aug 11, 2014 | 34.33 | 34.46 | 33.76 | 33.81 | 3,931,191 | -0.36(-1.05%) |
Aug 08, 2014 | 33.75 | 34.03 | 33.46 | 34.17 | 5,746,526 | +0.54(+1.59%) |
Aug 07, 2014 | 34.43 | 34.47 | 33.23 | 33.63 | 8,153,115 | -0.69(-2.01%) |
Aug 06, 2014 | 34.08 | 34.78 | 33.99 | 34.33 | 4,407,371 | +0.19(+0.55%) |
Aug 05, 2014 | 34.42 | 34.46 | 34.14 | 34.14 | 4,517,875 | -0.50(-1.44%) |
Aug 04, 2014 | 34.42 | 34.73 | 34.27 | 34.63 | 3,849,000 | +0.32(+0.92%) |
Aug 01, 2014 | 34.29 | 34.52 | 34.02 | 34.32 | 4,346,326 | -0.01(-0.02%) |
Jul 31, 2014 | 34.88 | 35.04 | 34.31 | 34.33 | 4,971,611 | -0.69(-1.96%) |
Jul 30, 2014 | 35.10 | 35.14 | 34.79 | 35.01 | 4,037,388 | +0.12(+0.35%) |
Jul 29, 2014 | 35.04 | 35.46 | 34.84 | 34.89 | 5,330,282 | -0.11(-0.31%) |
Jul 28, 2014 | 35.06 | 35.21 | 34.65 | 35.00 | 6,505,632 | -0.13(-0.38%) |
Jul 25, 2014 | 34.99 | 35.27 | 34.94 | 35.13 | 6,076,581 | +0.14(+0.40%) |
Jul 24, 2014 | 35.26 | 35.26 | 34.90 | 34.99 | 5,740,887 | -0.28(-0.79%) |
Jul 23, 2014 | 35.43 | 35.57 | 34.96 | 35.27 | 5,605,418 | -0.26(-0.73%) |
Jul 22, 2014 | 34.73 | 35.57 | 34.69 | 35.53 | 7,531,196 | +0.46(+1.30%) |
Jul 21, 2014 | 34.47 | 35.13 | 34.39 | 35.08 | 6,241,001 | +0.37(+1.06%) |
Jul 18, 2014 | 34.21 | 35.13 | 34.13 | 34.71 | 9,529,722 | +0.56(+1.64%) |
Jul 17, 2014 | 33.59 | 34.19 | 33.59 | 34.15 | 7,268,547 | +0.43(+1.27%) |
Jul 16, 2014 | 33.53 | 33.80 | 33.53 | 33.72 | 5,353,953 | +0.23(+0.68%) |
Jul 15, 2014 | 33.23 | 33.66 | 33.18 | 33.49 | 4,282,168 | +0.19(+0.56%) |
Jul 14, 2014 | 33.21 | 33.49 | 33.04 | 33.31 | 3,674,915 | +0.38(+1.14%) |
Jul 11, 2014 | 32.78 | 32.97 | 32.64 | 32.93 | 7,262,874 | +0.17(+0.52%) |
Jul 10, 2014 | 32.99 | 33.11 | 32.57 | 32.76 | 4,332,942 | -0.62(-1.85%) |
Jul 09, 2014 | 33.13 | 33.42 | 32.91 | 33.38 | 4,486,745 | +0.27(+0.82%) |
Jul 08, 2014 | 33.80 | 33.80 | 32.96 | 33.11 | 5,384,120 | -0.72(-2.12%) |
Jul 07, 2014 | 33.98 | 33.98 | 33.65 | 33.82 | 3,157,793 | -0.16(-0.46%) |
Jul 03, 2014 | 33.66 | 33.98 | 33.98 | 33.98 | 2,881,173 | +0.46(+1.37%) |
Jul 02, 2014 | 33.30 | 33.60 | 33.16 | 33.52 | 4,798,544 | +0.25(+0.75%) |
Jul 01, 2014 | 33.90 | 34.05 | 33.24 | 33.27 | 5,194,869 | -0.46(-1.37%) |
Jun 30, 2014 | 33.63 | 33.95 | 33.58 | 33.73 | 4,651,495 | +0.17(+0.52%) |
Jun 27, 2014 | 33.65 | 33.91 | 33.16 | 33.56 | 5,441,995 | -0.24(-0.70%) |
Jun 26, 2014 | 33.51 | 33.83 | 33.48 | 33.80 | 3,184,169 | +0.24(+0.70%) |
Jun 25, 2014 | 33.97 | 34.14 | 33.42 | 33.56 | 5,886,155 | -0.40(-1.18%) |
Jun 24, 2014 | 34.66 | 34.81 | 33.88 | 33.96 | 10,453,993 | -1.43(-4.04%) |
Jun 23, 2014 | 34.78 | 35.44 | 34.58 | 35.39 | 3,630,944 | +0.59(+1.71%) |
Jun 20, 2014 | 35.34 | 35.34 | 34.53 | 34.80 | 6,962,504 | -0.38(-1.07%) |
Jun 19, 2014 | 36.25 | 36.25 | 34.75 | 35.17 | 5,391,299 | -0.22(-0.62%) |
Jun 18, 2014 | 34.69 | 35.52 | 34.63 | 35.39 | 5,990,600 | +0.63(+1.81%) |
Jun 17, 2014 | 34.40 | 34.86 | 34.24 | 34.76 | 4,709,236 | +0.38(+1.11%) |
Jun 16, 2014 | 34.55 | 34.68 | 34.19 | 34.38 | 2,781,841 | -0.13(-0.38%) |
Jun 13, 2014 | 34.28 | 34.58 | 34.16 | 34.51 | 4,089,496 | +0.22(+0.65%) |
Jun 12, 2014 | 33.50 | 34.49 | 33.45 | 34.29 | 6,032,482 | +0.66(+1.95%) |
Jun 11, 2014 | 33.93 | 33.93 | 33.39 | 33.63 | 4,347,732 | -0.32(-0.94%) |
Jun 10, 2014 | 33.58 | 34.00 | 33.57 | 33.95 | 6,103,814 | +0.01(+0.04%) |
Jun 06, 2014 | 34.11 | 34.18 | 33.78 | 33.94 | 3,355,494 | -0.07(-0.19%) |
Jun 05, 2014 | 34.40 | 34.43 | 33.61 | 34.00 | 7,533,223 | -0.43(-1.25%) |
Jun 04, 2014 | 34.63 | 34.81 | 34.21 | 34.44 | 5,343,638 | -0.35(-1.01%) |
Jun 03, 2014 | 34.65 | 35.11 | 34.60 | 34.79 | 4,340,771 | +0.11(+0.31%) |