Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.56 | 33.26 | 33.26 | 33.26 | 203,060 | -0.26(-0.79%) |
Aug 28, 2014 | 33.02 | 33.97 | 32.76 | 33.52 | 235,154 | +0.37(+1.13%) |
Aug 27, 2014 | 33.93 | 34.11 | 33.05 | 33.15 | 496,887 | -0.77(-2.28%) |
Aug 26, 2014 | 34.05 | 34.38 | 33.87 | 33.92 | 244,290 | -0.04(-0.12%) |
Aug 25, 2014 | 34.09 | 34.45 | 33.82 | 33.96 | 396,973 | +0.07(+0.20%) |
Aug 22, 2014 | 33.99 | 34.46 | 33.83 | 33.89 | 213,653 | -0.26(-0.77%) |
Aug 21, 2014 | 34.04 | 34.33 | 33.69 | 34.16 | 124,038 | +0.03(+0.10%) |
Aug 20, 2014 | 34.83 | 34.83 | 33.93 | 34.12 | 144,413 | -0.93(-2.66%) |
Aug 19, 2014 | 34.46 | 35.09 | 34.34 | 35.06 | 220,249 | +0.67(+1.95%) |
Aug 18, 2014 | 34.43 | 34.77 | 34.19 | 34.38 | 208,747 | +0.37(+1.10%) |
Aug 15, 2014 | 34.45 | 34.47 | 33.78 | 34.01 | 181,698 | -0.08(-0.22%) |
Aug 14, 2014 | 34.18 | 34.18 | 33.83 | 34.09 | 97,363 | -0.13(-0.37%) |
Aug 13, 2014 | 34.18 | 34.50 | 34.10 | 34.21 | 147,547 | +0.19(+0.55%) |
Aug 12, 2014 | 34.24 | 34.48 | 33.77 | 34.03 | 242,939 | -0.43(-1.25%) |
Aug 11, 2014 | 34.32 | 34.98 | 34.12 | 34.46 | 259,926 | +0.19(+0.57%) |
Aug 08, 2014 | 33.95 | 34.40 | 33.80 | 34.26 | 303,890 | +0.32(+0.95%) |
Aug 07, 2014 | 34.25 | 34.29 | 33.80 | 33.94 | 278,845 | -0.30(-0.89%) |
Aug 06, 2014 | 32.98 | 34.46 | 32.92 | 34.25 | 423,856 | +1.08(+3.26%) |
Aug 05, 2014 | 31.83 | 33.20 | 31.83 | 33.17 | 424,585 | +1.16(+3.62%) |
Aug 04, 2014 | 31.79 | 32.28 | 31.30 | 32.01 | 537,414 | +0.43(+1.37%) |
Aug 01, 2014 | 32.09 | 32.09 | 30.46 | 31.58 | 769,134 | -0.35(-1.09%) |
Jul 31, 2014 | 34.91 | 35.06 | 31.91 | 31.92 | 795,588 | -4.60(-12.59%) |
Jul 30, 2014 | 37.17 | 37.46 | 35.95 | 36.52 | 247,287 | -1.02(-2.72%) |
Jul 29, 2014 | 37.44 | 37.78 | 37.00 | 37.55 | 368,198 | +0.32(+0.86%) |
Jul 28, 2014 | 37.33 | 37.61 | 36.77 | 37.22 | 229,968 | -0.16(-0.43%) |
Jul 25, 2014 | 38.04 | 38.34 | 37.21 | 37.38 | 164,600 | -1.07(-2.77%) |
Jul 24, 2014 | 38.43 | 38.79 | 37.82 | 38.45 | 228,940 | +0.05(+0.13%) |
Jul 23, 2014 | 38.32 | 38.67 | 38.03 | 38.40 | 212,011 | +0.04(+0.11%) |
Jul 22, 2014 | 37.95 | 38.39 | 37.57 | 38.36 | 163,512 | +0.74(+1.98%) |
Jul 21, 2014 | 38.31 | 38.78 | 37.41 | 37.61 | 257,308 | -0.95(-2.46%) |
Jul 18, 2014 | 37.36 | 38.62 | 37.36 | 38.56 | 203,234 | +1.06(+2.82%) |
Jul 17, 2014 | 38.29 | 38.91 | 37.43 | 37.50 | 214,277 | -1.07(-2.78%) |
Jul 16, 2014 | 38.91 | 39.02 | 38.32 | 38.58 | 164,709 | -0.03(-0.07%) |
Jul 15, 2014 | 38.99 | 39.08 | 38.20 | 38.60 | 224,065 | -0.28(-0.72%) |
Jul 14, 2014 | 38.51 | 39.04 | 38.19 | 38.88 | 243,306 | +0.77(+2.02%) |
Jul 11, 2014 | 38.10 | 38.47 | 37.44 | 38.11 | 247,628 | -0.14(-0.38%) |
Jul 10, 2014 | 38.01 | 38.62 | 37.84 | 38.26 | 298,418 | -0.63(-1.63%) |
Jul 09, 2014 | 39.23 | 39.61 | 38.64 | 38.89 | 530,239 | -0.13(-0.32%) |
Jul 08, 2014 | 39.82 | 40.11 | 38.82 | 39.02 | 443,162 | -0.80(-2.02%) |
Jul 07, 2014 | 40.77 | 40.96 | 39.79 | 39.82 | 254,748 | -1.05(-2.57%) |
Jul 03, 2014 | 40.45 | 40.87 | 40.87 | 40.87 | 128,220 | +0.52(+1.30%) |
Jul 02, 2014 | 41.21 | 41.66 | 40.33 | 40.34 | 236,998 | -0.96(-2.31%) |
Jul 01, 2014 | 40.72 | 42.00 | 40.66 | 41.30 | 287,594 | +0.81(+2.00%) |
Jun 30, 2014 | 40.43 | 40.66 | 39.80 | 40.49 | 343,647 | +0.07(+0.17%) |
Jun 27, 2014 | 40.70 | 40.99 | 40.08 | 40.42 | 1,415,497 | -0.60(-1.46%) |
Jun 26, 2014 | 41.17 | 41.44 | 40.69 | 41.02 | 218,213 | -0.22(-0.53%) |
Jun 25, 2014 | 40.35 | 41.31 | 40.18 | 41.24 | 220,731 | +0.70(+1.73%) |
Jun 24, 2014 | 40.63 | 41.21 | 40.40 | 40.54 | 213,940 | -0.22(-0.54%) |
Jun 23, 2014 | 40.60 | 41.12 | 40.40 | 40.76 | 238,509 | +0.18(+0.44%) |
Jun 20, 2014 | 40.55 | 40.71 | 40.24 | 40.58 | 378,555 | +0.27(+0.66%) |
Jun 19, 2014 | 40.58 | 40.66 | 39.65 | 40.31 | 244,549 | -0.21(-0.51%) |
Jun 18, 2014 | 40.15 | 40.66 | 39.93 | 40.52 | 195,243 | +0.43(+1.08%) |
Jun 17, 2014 | 40.06 | 40.70 | 39.92 | 40.09 | 269,526 | -0.16(-0.40%) |
Jun 16, 2014 | 39.95 | 40.56 | 39.67 | 40.25 | 182,739 | +0.17(+0.42%) |
Jun 13, 2014 | 39.97 | 40.44 | 39.70 | 40.08 | 150,542 | +0.27(+0.68%) |
Jun 12, 2014 | 40.23 | 40.23 | 39.24 | 39.81 | 208,554 | -0.43(-1.07%) |
Jun 11, 2014 | 40.07 | 40.47 | 39.57 | 40.24 | 114,350 | -0.15(-0.38%) |
Jun 10, 2014 | 40.50 | 40.58 | 40.14 | 40.39 | 183,563 | +1.33(+3.40%) |
Jun 06, 2014 | 39.06 | 39.41 | 38.84 | 39.07 | 241,484 | +0.30(+0.76%) |
Jun 05, 2014 | 37.59 | 38.94 | 37.19 | 38.77 | 226,715 | +1.23(+3.27%) |
Jun 04, 2014 | 36.40 | 37.70 | 36.26 | 37.55 | 182,342 | +0.89(+2.42%) |
Jun 03, 2014 | 36.24 | 37.09 | 35.57 | 36.66 | 234,417 | +0.30(+0.81%) |