Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 34.45 | 34.24 | 34.24 | 34.24 | 78,548 | -0.10(-0.28%) |
Aug 28, 2014 | 34.48 | 34.48 | 34.20 | 34.33 | 81,967 | -0.15(-0.44%) |
Aug 27, 2014 | 34.57 | 34.57 | 34.30 | 34.48 | 82,118 | +0.05(+0.14%) |
Aug 26, 2014 | 34.01 | 34.46 | 33.99 | 34.44 | 98,695 | +0.51(+1.51%) |
Aug 25, 2014 | 33.64 | 34.24 | 33.51 | 33.92 | 144,646 | +0.39(+1.16%) |
Aug 22, 2014 | 33.41 | 33.60 | 33.14 | 33.53 | 78,453 | +0.17(+0.51%) |
Aug 21, 2014 | 32.96 | 33.48 | 32.78 | 33.36 | 64,919 | +0.33(+1.01%) |
Aug 20, 2014 | 32.78 | 33.12 | 32.68 | 33.03 | 64,826 | +0.20(+0.61%) |
Aug 19, 2014 | 32.81 | 32.92 | 32.68 | 32.83 | 136,693 | +0.03(+0.09%) |
Aug 18, 2014 | 32.83 | 32.84 | 32.54 | 32.80 | 220,452 | +0.29(+0.91%) |
Aug 15, 2014 | 32.81 | 32.89 | 32.05 | 32.51 | 139,309 | -0.13(-0.41%) |
Aug 14, 2014 | 32.53 | 32.71 | 32.13 | 32.64 | 92,579 | +0.17(+0.53%) |
Aug 13, 2014 | 32.56 | 32.66 | 32.36 | 32.47 | 50,460 | +0.01(+0.03%) |
Aug 12, 2014 | 32.58 | 32.76 | 32.23 | 32.46 | 55,143 | -0.15(-0.47%) |
Aug 11, 2014 | 32.53 | 32.95 | 32.50 | 32.61 | 68,751 | +0.27(+0.82%) |
Aug 08, 2014 | 32.75 | 32.75 | 31.81 | 32.34 | 120,072 | +0.51(+1.61%) |
Aug 07, 2014 | 32.14 | 32.14 | 31.62 | 31.83 | 61,521 | -0.21(-0.65%) |
Aug 06, 2014 | 31.55 | 32.09 | 31.55 | 32.04 | 61,301 | +0.43(+1.35%) |
Aug 05, 2014 | 31.54 | 31.82 | 31.41 | 31.61 | 68,130 | +0.02(+0.06%) |
Aug 04, 2014 | 31.76 | 31.86 | 31.16 | 31.59 | 74,382 | -0.04(-0.12%) |
Aug 01, 2014 | 31.86 | 32.01 | 31.49 | 31.63 | 105,734 | -0.28(-0.86%) |
Jul 31, 2014 | 31.84 | 32.13 | 31.74 | 31.91 | 176,006 | -0.16(-0.50%) |
Jul 30, 2014 | 32.02 | 32.18 | 31.80 | 32.07 | 79,107 | +0.24(+0.75%) |
Jul 29, 2014 | 32.12 | 32.29 | 31.82 | 31.83 | 54,347 | -0.27(-0.83%) |
Jul 28, 2014 | 32.13 | 32.21 | 31.96 | 32.10 | 123,251 | +0.01(+0.03%) |
Jul 25, 2014 | 31.94 | 32.26 | 31.87 | 32.09 | 108,363 | +0.01(+0.03%) |
Jul 24, 2014 | 32.27 | 32.36 | 31.86 | 32.08 | 202,701 | -0.08(-0.24%) |
Jul 23, 2014 | 32.08 | 32.19 | 31.97 | 32.15 | 115,197 | +0.15(+0.48%) |
Jul 22, 2014 | 32.05 | 32.25 | 31.93 | 32.00 | 58,589 | +0.09(+0.27%) |
Jul 21, 2014 | 32.04 | 32.18 | 31.74 | 31.92 | 85,675 | -0.28(-0.86%) |
Jul 18, 2014 | 31.89 | 32.34 | 31.89 | 32.19 | 71,924 | +0.23(+0.71%) |
Jul 17, 2014 | 32.04 | 32.31 | 31.80 | 31.96 | 116,323 | -0.32(-1.00%) |
Jul 16, 2014 | 32.32 | 32.48 | 32.07 | 32.29 | 63,986 | +0.10(+0.30%) |
Jul 15, 2014 | 32.36 | 32.36 | 32.13 | 32.19 | 113,938 | -0.16(-0.50%) |
Jul 14, 2014 | 32.47 | 32.50 | 32.24 | 32.35 | 79,003 | +0.16(+0.50%) |
Jul 11, 2014 | 32.34 | 32.48 | 32.12 | 32.19 | 71,285 | -0.18(-0.56%) |
Jul 10, 2014 | 32.12 | 32.52 | 31.93 | 32.37 | 110,154 | -0.22(-0.67%) |
Jul 09, 2014 | 32.79 | 32.88 | 32.52 | 32.59 | 60,606 | -0.10(-0.29%) |
Jul 08, 2014 | 32.73 | 32.87 | 32.43 | 32.69 | 134,470 | -0.08(-0.23%) |
Jul 07, 2014 | 33.06 | 33.06 | 32.60 | 32.76 | 100,551 | -0.41(-1.23%) |
Jul 03, 2014 | 32.80 | 33.17 | 33.17 | 33.17 | 53,627 | +0.45(+1.37%) |
Jul 02, 2014 | 32.75 | 32.80 | 32.63 | 32.72 | 247,484 | -0.10(-0.32%) |
Jul 01, 2014 | 32.98 | 33.48 | 32.79 | 32.83 | 181,600 | -0.04(-0.12%) |
Jun 30, 2014 | 32.74 | 32.87 | 32.50 | 32.87 | 177,527 | +0.03(+0.09%) |
Jun 27, 2014 | 32.27 | 32.96 | 32.27 | 32.84 | 311,909 | +0.34(+1.05%) |
Jun 26, 2014 | 32.42 | 32.57 | 32.16 | 32.50 | 90,141 | +0.03(+0.09%) |
Jun 25, 2014 | 32.42 | 32.78 | 32.34 | 32.47 | 108,893 | -0.09(-0.29%) |
Jun 24, 2014 | 32.59 | 32.96 | 32.52 | 32.56 | 112,286 | -0.04(-0.12%) |
Jun 23, 2014 | 32.62 | 32.75 | 32.40 | 32.60 | 90,286 | +0.03(+0.09%) |
Jun 20, 2014 | 32.58 | 32.63 | 32.35 | 32.57 | 275,267 | -0.01(-0.03%) |
Jun 19, 2014 | 32.67 | 32.74 | 32.46 | 32.58 | 67,323 | +0.09(+0.26%) |
Jun 18, 2014 | 32.36 | 32.53 | 32.09 | 32.50 | 137,870 | +0.18(+0.56%) |
Jun 17, 2014 | 32.05 | 32.49 | 31.93 | 32.32 | 209,676 | +0.25(+0.77%) |
Jun 16, 2014 | 32.18 | 32.25 | 31.90 | 32.07 | 111,702 | -0.19(-0.59%) |
Jun 13, 2014 | 32.73 | 32.73 | 32.23 | 32.26 | 141,070 | -0.45(-1.36%) |
Jun 12, 2014 | 32.82 | 33.06 | 32.56 | 32.71 | 124,282 | -0.24(-0.72%) |
Jun 11, 2014 | 33.05 | 33.15 | 32.76 | 32.94 | 110,072 | -0.27(-0.80%) |
Jun 10, 2014 | 33.14 | 33.45 | 33.14 | 33.21 | 151,347 | +0.23(+0.69%) |
Jun 06, 2014 | 33.03 | 33.03 | 32.68 | 32.98 | 178,547 | +0.09(+0.29%) |
Jun 05, 2014 | 32.29 | 32.93 | 32.07 | 32.89 | 212,668 | +0.58(+1.79%) |
Jun 04, 2014 | 31.88 | 32.53 | 31.88 | 32.31 | 152,240 | +0.31(+0.98%) |
Jun 03, 2014 | 31.90 | 32.32 | 31.84 | 31.99 | 155,894 | -0.03(-0.09%) |