Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.96 | 32.86 | 32.86 | 32.86 | 448,140 | +0.00(+0.00%) |
Aug 28, 2014 | 32.94 | 32.96 | 32.76 | 32.86 | 620,330 | -0.15(-0.45%) |
Aug 27, 2014 | 33.20 | 33.20 | 32.85 | 33.01 | 367,910 | -0.19(-0.58%) |
Aug 26, 2014 | 33.41 | 33.54 | 33.19 | 33.20 | 356,722 | -0.15(-0.45%) |
Aug 25, 2014 | 33.15 | 33.41 | 33.03 | 33.35 | 456,661 | +0.37(+1.12%) |
Aug 22, 2014 | 33.21 | 33.22 | 32.95 | 32.98 | 656,213 | -0.34(-1.01%) |
Aug 21, 2014 | 33.56 | 33.56 | 33.24 | 33.32 | 490,306 | -0.20(-0.61%) |
Aug 20, 2014 | 33.08 | 33.63 | 33.03 | 33.52 | 1,020,003 | +0.44(+1.33%) |
Aug 19, 2014 | 33.01 | 33.15 | 32.96 | 33.08 | 652,895 | +0.10(+0.29%) |
Aug 18, 2014 | 32.64 | 32.98 | 32.61 | 32.98 | 611,473 | +0.60(+1.85%) |
Aug 15, 2014 | 32.53 | 32.63 | 32.17 | 32.38 | 772,053 | +0.03(+0.08%) |
Aug 14, 2014 | 32.38 | 32.52 | 32.25 | 32.36 | 388,476 | -0.04(-0.14%) |
Aug 13, 2014 | 32.29 | 32.44 | 32.14 | 32.40 | 627,423 | +0.20(+0.63%) |
Aug 12, 2014 | 32.23 | 32.69 | 32.14 | 32.20 | 854,047 | -0.04(-0.14%) |
Aug 11, 2014 | 31.97 | 32.39 | 31.96 | 32.24 | 805,153 | +0.44(+1.39%) |
Aug 08, 2014 | 31.76 | 31.90 | 31.56 | 31.80 | 1,166,963 | +0.02(+0.06%) |
Aug 07, 2014 | 31.66 | 31.95 | 31.44 | 31.78 | 1,871,218 | +0.35(+1.12%) |
Aug 06, 2014 | 31.11 | 31.68 | 31.09 | 31.43 | 1,203,917 | +0.01(+0.03%) |
Aug 05, 2014 | 31.00 | 31.68 | 30.96 | 31.42 | 1,414,994 | +0.29(+0.93%) |
Aug 04, 2014 | 30.91 | 31.23 | 30.66 | 31.13 | 1,316,421 | +0.28(+0.91%) |
Aug 01, 2014 | 31.02 | 31.07 | 30.74 | 30.85 | 1,848,366 | -0.27(-0.88%) |
Jul 31, 2014 | 31.94 | 32.18 | 31.09 | 31.12 | 1,355,611 | -1.01(-3.13%) |
Jul 30, 2014 | 33.04 | 33.08 | 32.12 | 32.13 | 1,875,335 | -0.68(-2.07%) |
Jul 29, 2014 | 32.96 | 34.28 | 32.80 | 32.81 | 2,549,079 | +0.65(+2.03%) |
Jul 28, 2014 | 32.50 | 32.50 | 32.06 | 32.15 | 1,769,325 | -0.34(-1.03%) |
Jul 25, 2014 | 32.59 | 32.65 | 32.36 | 32.49 | 1,694,272 | -0.33(-0.99%) |
Jul 24, 2014 | 33.03 | 33.09 | 32.70 | 32.81 | 669,190 | -0.11(-0.32%) |
Jul 23, 2014 | 33.16 | 33.29 | 32.81 | 32.92 | 596,796 | -0.24(-0.72%) |
Jul 22, 2014 | 33.32 | 33.55 | 33.12 | 33.16 | 620,939 | -0.04(-0.13%) |
Jul 21, 2014 | 32.99 | 33.36 | 32.86 | 33.20 | 705,372 | +0.18(+0.53%) |
Jul 18, 2014 | 32.47 | 33.06 | 32.27 | 33.03 | 666,196 | +0.63(+1.96%) |
Jul 17, 2014 | 32.87 | 32.87 | 32.35 | 32.39 | 891,212 | -0.76(-2.29%) |
Jul 16, 2014 | 32.95 | 33.17 | 32.64 | 33.15 | 820,882 | +0.32(+0.97%) |
Jul 15, 2014 | 33.08 | 33.29 | 32.56 | 32.83 | 1,221,344 | -0.26(-0.77%) |
Jul 14, 2014 | 32.88 | 33.16 | 32.73 | 33.09 | 1,084,189 | +0.37(+1.13%) |
Jul 11, 2014 | 32.84 | 32.92 | 32.43 | 32.72 | 1,167,979 | -0.12(-0.38%) |
Jul 10, 2014 | 32.62 | 33.10 | 32.36 | 32.84 | 822,862 | -0.26(-0.80%) |
Jul 09, 2014 | 33.03 | 33.18 | 32.87 | 33.11 | 783,175 | +0.16(+0.48%) |
Jul 08, 2014 | 33.35 | 33.40 | 32.73 | 32.95 | 1,473,945 | -0.56(-1.68%) |
Jul 07, 2014 | 34.24 | 34.24 | 33.37 | 33.51 | 1,164,423 | -0.90(-2.61%) |
Jul 03, 2014 | 34.29 | 34.41 | 34.41 | 34.41 | 491,457 | +0.33(+0.96%) |
Jul 02, 2014 | 34.45 | 34.60 | 33.91 | 34.08 | 860,656 | -0.42(-1.23%) |
Jul 01, 2014 | 34.68 | 34.77 | 34.46 | 34.51 | 730,461 | +0.04(+0.13%) |
Jun 30, 2014 | 34.59 | 34.67 | 34.32 | 34.46 | 959,280 | -0.15(-0.43%) |
Jun 27, 2014 | 34.37 | 34.67 | 34.37 | 34.61 | 1,832,710 | +0.11(+0.31%) |
Jun 26, 2014 | 34.04 | 34.83 | 34.04 | 34.51 | 860,769 | -0.21(-0.61%) |
Jun 25, 2014 | 34.45 | 34.78 | 34.45 | 34.72 | 918,243 | +0.12(+0.36%) |
Jun 24, 2014 | 34.96 | 35.27 | 34.52 | 34.60 | 1,029,531 | -0.49(-1.38%) |
Jun 23, 2014 | 35.03 | 35.24 | 34.77 | 35.08 | 1,166,172 | +0.10(+0.28%) |
Jun 20, 2014 | 34.76 | 35.13 | 34.42 | 34.98 | 1,778,902 | +0.29(+0.84%) |
Jun 19, 2014 | 34.39 | 34.81 | 34.03 | 34.69 | 1,128,746 | +0.37(+1.08%) |
Jun 18, 2014 | 34.14 | 34.46 | 33.73 | 34.32 | 1,008,290 | +0.30(+0.88%) |
Jun 17, 2014 | 33.79 | 34.15 | 33.63 | 34.02 | 769,484 | +0.10(+0.29%) |
Jun 16, 2014 | 33.94 | 34.16 | 33.80 | 33.93 | 986,312 | -0.11(-0.34%) |
Jun 13, 2014 | 33.28 | 34.08 | 33.27 | 34.04 | 1,475,717 | +0.73(+2.20%) |
Jun 12, 2014 | 33.37 | 33.55 | 33.03 | 33.31 | 2,645,958 | -0.17(-0.50%) |
Jun 11, 2014 | 33.48 | 33.49 | 33.09 | 33.48 | 861,663 | -0.15(-0.45%) |
Jun 10, 2014 | 33.54 | 33.75 | 33.28 | 33.63 | 919,685 | +0.34(+1.01%) |
Jun 06, 2014 | 32.81 | 33.33 | 32.59 | 33.29 | 1,617,103 | +0.34(+1.02%) |
Jun 05, 2014 | 32.59 | 33.06 | 32.53 | 32.96 | 1,340,565 | +0.43(+1.33%) |
Jun 04, 2014 | 32.79 | 32.90 | 32.48 | 32.52 | 1,036,039 | -0.31(-0.94%) |
Jun 03, 2014 | 32.93 | 33.01 | 32.81 | 32.83 | 1,437,998 | -0.26(-0.80%) |