Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.46 | 33.33 | 33.33 | 33.33 | 314,522 | +0.00(+0.00%) |
Aug 28, 2014 | 33.49 | 33.57 | 33.21 | 33.33 | 308,265 | -0.22(-0.66%) |
Aug 27, 2014 | 33.85 | 33.92 | 33.48 | 33.55 | 413,706 | -0.27(-0.81%) |
Aug 26, 2014 | 33.51 | 34.05 | 33.51 | 33.82 | 760,999 | +0.29(+0.87%) |
Aug 25, 2014 | 33.28 | 33.65 | 32.99 | 33.53 | 494,629 | +0.40(+1.22%) |
Aug 22, 2014 | 33.22 | 33.24 | 33.00 | 33.13 | 264,539 | -0.16(-0.48%) |
Aug 21, 2014 | 33.00 | 33.39 | 32.75 | 33.29 | 390,921 | +0.25(+0.75%) |
Aug 20, 2014 | 33.18 | 33.32 | 32.95 | 33.04 | 372,583 | -0.24(-0.71%) |
Aug 19, 2014 | 32.66 | 33.38 | 32.66 | 33.28 | 699,814 | +0.68(+2.08%) |
Aug 18, 2014 | 31.89 | 32.73 | 31.89 | 32.60 | 709,161 | +0.88(+2.77%) |
Aug 15, 2014 | 31.99 | 32.03 | 31.44 | 31.72 | 463,207 | -0.10(-0.30%) |
Aug 14, 2014 | 31.88 | 31.91 | 31.38 | 31.82 | 664,654 | +0.08(+0.25%) |
Aug 13, 2014 | 31.73 | 31.98 | 31.54 | 31.74 | 709,208 | +0.05(+0.17%) |
Aug 12, 2014 | 32.33 | 32.38 | 31.67 | 31.69 | 921,823 | -0.79(-2.44%) |
Aug 11, 2014 | 32.88 | 33.29 | 32.36 | 32.48 | 897,360 | -0.20(-0.62%) |
Aug 08, 2014 | 31.92 | 32.78 | 31.77 | 32.68 | 1,554,035 | +1.64(+5.27%) |
Aug 07, 2014 | 31.33 | 31.56 | 30.94 | 31.04 | 1,133,034 | -0.10(-0.31%) |
Aug 06, 2014 | 30.68 | 31.32 | 30.51 | 31.14 | 1,176,758 | +0.25(+0.83%) |
Aug 05, 2014 | 31.08 | 31.50 | 30.64 | 30.89 | 764,273 | -0.38(-1.21%) |
Aug 04, 2014 | 31.70 | 31.84 | 30.64 | 31.26 | 906,274 | +0.90(+2.95%) |
Aug 01, 2014 | 30.09 | 30.60 | 29.83 | 30.37 | 809,148 | +0.07(+0.23%) |
Jul 31, 2014 | 30.89 | 31.00 | 30.10 | 30.30 | 759,816 | -0.89(-2.85%) |
Jul 30, 2014 | 31.13 | 31.43 | 30.77 | 31.18 | 789,983 | +0.06(+0.20%) |
Jul 29, 2014 | 31.62 | 31.66 | 31.09 | 31.12 | 838,376 | -0.52(-1.64%) |
Jul 28, 2014 | 31.91 | 32.08 | 31.44 | 31.64 | 739,334 | -0.33(-1.05%) |
Jul 25, 2014 | 31.95 | 32.26 | 31.85 | 31.98 | 420,596 | -0.04(-0.14%) |
Jul 24, 2014 | 32.54 | 32.54 | 31.95 | 32.02 | 754,120 | -0.52(-1.59%) |
Jul 23, 2014 | 32.67 | 32.78 | 32.29 | 32.54 | 769,789 | -0.13(-0.40%) |
Jul 22, 2014 | 32.74 | 32.92 | 32.55 | 32.67 | 645,349 | +0.00(+0.00%) |
Jul 21, 2014 | 32.93 | 32.98 | 32.49 | 32.67 | 634,791 | -0.32(-0.96%) |
Jul 18, 2014 | 32.66 | 33.37 | 32.58 | 32.99 | 792,866 | +0.51(+1.57%) |
Jul 17, 2014 | 32.93 | 33.11 | 32.38 | 32.48 | 823,021 | -0.53(-1.60%) |
Jul 16, 2014 | 33.04 | 33.26 | 32.81 | 33.00 | 508,661 | +0.07(+0.21%) |
Jul 15, 2014 | 32.42 | 33.22 | 32.41 | 32.93 | 666,381 | +0.08(+0.24%) |
Jul 14, 2014 | 32.29 | 33.31 | 32.20 | 32.86 | 1,262,305 | +0.57(+1.77%) |
Jul 11, 2014 | 32.01 | 32.40 | 31.96 | 32.28 | 708,945 | +0.26(+0.82%) |
Jul 10, 2014 | 31.90 | 32.20 | 31.61 | 32.02 | 1,084,290 | -0.48(-1.49%) |
Jul 09, 2014 | 32.45 | 32.82 | 32.32 | 32.50 | 778,263 | +0.20(+0.63%) |
Jul 08, 2014 | 32.98 | 33.00 | 31.51 | 32.30 | 1,956,396 | -0.76(-2.29%) |
Jul 07, 2014 | 33.84 | 33.87 | 33.05 | 33.06 | 873,435 | -0.78(-2.31%) |
Jul 03, 2014 | 33.96 | 33.84 | 33.84 | 33.84 | 271,540 | +0.03(+0.08%) |
Jul 02, 2014 | 33.94 | 34.11 | 33.64 | 33.81 | 553,295 | -0.12(-0.36%) |
Jul 01, 2014 | 34.08 | 34.22 | 33.69 | 33.94 | 749,567 | +0.01(+0.03%) |
Jun 30, 2014 | 33.69 | 34.32 | 33.69 | 33.93 | 850,770 | +0.35(+1.05%) |
Jun 27, 2014 | 33.76 | 34.06 | 33.51 | 33.58 | 2,274,924 | -0.35(-1.04%) |
Jun 26, 2014 | 34.14 | 34.28 | 33.70 | 33.93 | 631,636 | -0.26(-0.77%) |
Jun 25, 2014 | 33.59 | 34.36 | 33.43 | 34.19 | 1,005,863 | +0.58(+1.73%) |
Jun 24, 2014 | 34.10 | 34.47 | 33.51 | 33.61 | 1,170,326 | -0.92(-2.67%) |
Jun 23, 2014 | 34.42 | 34.68 | 34.31 | 34.54 | 693,287 | +0.06(+0.18%) |
Jun 20, 2014 | 34.61 | 34.66 | 34.27 | 34.47 | 786,653 | -0.05(-0.15%) |
Jun 19, 2014 | 34.02 | 34.63 | 33.88 | 34.53 | 1,221,205 | +0.43(+1.26%) |
Jun 18, 2014 | 33.55 | 34.14 | 33.44 | 34.10 | 1,232,603 | +0.51(+1.52%) |
Jun 17, 2014 | 33.14 | 33.75 | 33.08 | 33.59 | 1,735,140 | +0.46(+1.38%) |
Jun 16, 2014 | 33.33 | 33.45 | 33.00 | 33.13 | 1,981,343 | -0.25(-0.74%) |
Jun 13, 2014 | 33.00 | 33.56 | 32.32 | 33.37 | 3,397,780 | +0.30(+0.90%) |
Jun 12, 2014 | 35.85 | 35.92 | 32.91 | 33.08 | 5,242,656 | -2.97(-8.25%) |
Jun 11, 2014 | 36.80 | 36.88 | 35.84 | 36.05 | 1,419,503 | -0.79(-2.15%) |
Jun 10, 2014 | 37.24 | 37.31 | 36.63 | 36.84 | 905,403 | -0.48(-1.30%) |
Jun 06, 2014 | 37.31 | 37.56 | 37.20 | 37.32 | 1,253,379 | +0.05(+0.14%) |
Jun 05, 2014 | 36.46 | 37.63 | 36.29 | 37.27 | 1,655,233 | +1.04(+2.86%) |
Jun 04, 2014 | 36.51 | 36.70 | 36.13 | 36.23 | 1,303,487 | -0.28(-0.77%) |
Jun 03, 2014 | 36.76 | 37.04 | 36.43 | 36.51 | 1,023,171 | -0.25(-0.67%) |