Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.00 | 34.95 | 34.95 | 34.95 | 1,380,500 | +0.02(+0.06%) |
Aug 28, 2014 | 35.10 | 35.32 | 34.92 | 34.93 | 1,061,124 | -0.22(-0.63%) |
Aug 27, 2014 | 34.99 | 35.33 | 34.94 | 35.15 | 1,085,521 | +0.20(+0.57%) |
Aug 26, 2014 | 34.64 | 35.12 | 34.61 | 34.95 | 1,145,185 | +0.34(+0.98%) |
Aug 25, 2014 | 34.82 | 34.88 | 34.52 | 34.61 | 792,684 | -0.04(-0.12%) |
Aug 22, 2014 | 34.39 | 34.88 | 34.38 | 34.65 | 1,281,734 | +0.35(+1.02%) |
Aug 21, 2014 | 33.99 | 34.45 | 33.83 | 34.30 | 1,496,472 | +0.34(+1.00%) |
Aug 20, 2014 | 34.02 | 34.20 | 33.86 | 33.96 | 1,299,666 | -0.07(-0.21%) |
Aug 19, 2014 | 33.58 | 34.14 | 33.44 | 34.03 | 2,569,039 | +0.64(+1.92%) |
Aug 18, 2014 | 32.91 | 33.39 | 32.90 | 33.39 | 1,575,363 | +0.67(+2.05%) |
Aug 15, 2014 | 32.98 | 33.14 | 32.48 | 32.72 | 1,880,492 | -0.22(-0.67%) |
Aug 14, 2014 | 32.70 | 33.19 | 32.65 | 32.94 | 1,903,027 | +0.32(+0.98%) |
Aug 13, 2014 | 32.58 | 32.66 | 32.26 | 32.62 | 2,997,974 | +0.05(+0.15%) |
Aug 12, 2014 | 33.40 | 33.40 | 32.49 | 32.57 | 2,344,433 | -0.90(-2.69%) |
Aug 11, 2014 | 33.10 | 33.59 | 32.98 | 33.47 | 1,839,040 | +0.49(+1.49%) |
Aug 08, 2014 | 33.10 | 33.30 | 32.95 | 32.98 | 2,165,821 | -0.20(-0.60%) |
Aug 07, 2014 | 34.00 | 34.22 | 32.30 | 33.18 | 4,884,030 | -0.24(-0.72%) |
Aug 06, 2014 | 33.69 | 33.72 | 33.29 | 33.42 | 2,326,229 | -0.44(-1.30%) |
Aug 05, 2014 | 34.35 | 34.35 | 33.67 | 33.86 | 2,307,500 | -0.49(-1.43%) |
Aug 04, 2014 | 34.29 | 34.65 | 34.15 | 34.35 | 2,762,225 | +0.18(+0.53%) |
Aug 01, 2014 | 34.56 | 34.76 | 34.03 | 34.17 | 2,674,052 | -0.48(-1.39%) |
Jul 31, 2014 | 35.29 | 35.29 | 34.58 | 34.65 | 1,784,221 | -0.66(-1.87%) |
Jul 30, 2014 | 35.53 | 35.75 | 35.04 | 35.31 | 3,125,302 | -0.10(-0.28%) |
Jul 29, 2014 | 35.84 | 35.98 | 35.40 | 35.41 | 1,192,969 | -0.31(-0.87%) |
Jul 28, 2014 | 35.66 | 35.90 | 35.27 | 35.72 | 1,420,987 | +0.07(+0.20%) |
Jul 25, 2014 | 35.74 | 35.88 | 35.60 | 35.65 | 1,508,789 | -0.15(-0.42%) |
Jul 24, 2014 | 35.90 | 36.18 | 35.70 | 35.80 | 1,147,256 | -0.06(-0.17%) |
Jul 23, 2014 | 35.99 | 35.99 | 35.43 | 35.86 | 1,205,593 | +0.01(+0.03%) |
Jul 22, 2014 | 35.79 | 36.00 | 35.52 | 35.85 | 2,006,458 | +0.15(+0.42%) |
Jul 21, 2014 | 35.50 | 35.72 | 35.13 | 35.70 | 1,482,716 | +0.18(+0.51%) |
Jul 18, 2014 | 34.97 | 35.71 | 34.91 | 35.52 | 2,090,101 | +0.59(+1.69%) |
Jul 17, 2014 | 34.75 | 35.54 | 34.71 | 34.93 | 2,589,433 | -0.02(-0.06%) |
Jul 16, 2014 | 34.76 | 35.14 | 34.62 | 34.95 | 2,515,066 | +0.81(+2.37%) |
Jul 15, 2014 | 34.63 | 34.70 | 34.09 | 34.14 | 1,469,126 | -0.50(-1.44%) |
Jul 14, 2014 | 35.07 | 35.14 | 34.41 | 34.64 | 1,525,824 | -0.25(-0.72%) |
Jul 11, 2014 | 34.25 | 35.15 | 34.07 | 34.89 | 2,524,519 | +0.98(+2.89%) |
Jul 10, 2014 | 33.88 | 34.21 | 33.71 | 33.91 | 1,245,746 | -0.24(-0.70%) |
Jul 09, 2014 | 33.91 | 34.21 | 33.77 | 34.15 | 1,493,611 | +0.31(+0.92%) |
Jul 08, 2014 | 33.96 | 33.99 | 33.34 | 33.84 | 1,375,645 | +0.04(+0.12%) |
Jul 07, 2014 | 34.31 | 34.46 | 33.75 | 33.80 | 853,755 | -0.53(-1.54%) |
Jul 03, 2014 | 34.23 | 34.33 | 34.33 | 34.33 | 1,360,500 | +0.23(+0.67%) |
Jul 02, 2014 | 33.42 | 34.19 | 33.21 | 34.10 | 2,032,555 | +0.65(+1.94%) |
Jul 01, 2014 | 33.33 | 33.89 | 33.22 | 33.45 | 1,640,238 | +0.11(+0.33%) |
Jun 30, 2014 | 33.62 | 33.77 | 33.29 | 33.34 | 1,186,054 | -0.33(-0.98%) |
Jun 27, 2014 | 33.46 | 33.77 | 33.21 | 33.67 | 2,660,633 | +0.01(+0.03%) |
Jun 26, 2014 | 33.50 | 33.70 | 33.04 | 33.66 | 1,115,227 | +0.20(+0.60%) |
Jun 25, 2014 | 33.28 | 33.61 | 33.09 | 33.46 | 1,012,081 | +0.00(+0.00%) |
Jun 24, 2014 | 33.76 | 34.16 | 33.45 | 33.46 | 1,156,305 | -0.41(-1.21%) |
Jun 23, 2014 | 33.58 | 33.92 | 33.44 | 33.87 | 1,076,448 | +0.36(+1.07%) |
Jun 20, 2014 | 33.49 | 33.60 | 33.20 | 33.51 | 1,500,496 | +0.01(+0.03%) |
Jun 19, 2014 | 33.09 | 33.51 | 32.62 | 33.50 | 1,203,808 | +0.42(+1.27%) |
Jun 18, 2014 | 32.75 | 33.14 | 32.51 | 33.08 | 1,560,316 | +0.38(+1.16%) |
Jun 17, 2014 | 32.63 | 33.27 | 32.54 | 32.70 | 1,207,639 | +0.04(+0.12%) |
Jun 16, 2014 | 33.07 | 33.27 | 32.46 | 32.66 | 1,265,616 | -0.45(-1.36%) |
Jun 13, 2014 | 33.05 | 33.35 | 32.59 | 33.11 | 950,210 | +0.14(+0.42%) |
Jun 12, 2014 | 33.32 | 33.33 | 32.67 | 32.97 | 1,057,422 | -0.33(-0.99%) |
Jun 11, 2014 | 33.52 | 33.59 | 33.03 | 33.30 | 952,879 | -0.39(-1.16%) |
Jun 10, 2014 | 33.87 | 34.11 | 33.64 | 33.69 | 1,059,039 | -0.51(-1.49%) |
Jun 06, 2014 | 34.21 | 34.45 | 34.10 | 34.20 | 2,361,181 | +0.11(+0.32%) |
Jun 05, 2014 | 33.71 | 34.50 | 33.61 | 34.09 | 1,599,866 | +0.38(+1.13%) |
Jun 04, 2014 | 33.74 | 33.90 | 33.46 | 33.71 | 1,077,058 | -0.04(-0.12%) |
Jun 03, 2014 | 33.01 | 34.01 | 33.01 | 33.75 | 2,125,593 | +0.65(+1.96%) |