Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.60 | 36.48 | 36.48 | 36.48 | 5,630,213 | -0.01(-0.04%) |
Aug 28, 2014 | 36.31 | 36.68 | 36.29 | 36.49 | 4,982,719 | -0.06(-0.17%) |
Aug 27, 2014 | 36.39 | 36.79 | 36.36 | 36.55 | 6,416,417 | +0.32(+0.89%) |
Aug 26, 2014 | 36.44 | 36.63 | 36.08 | 36.23 | 6,711,532 | -0.28(-0.76%) |
Aug 25, 2014 | 36.34 | 36.72 | 36.20 | 36.50 | 5,501,872 | +0.25(+0.69%) |
Aug 22, 2014 | 36.11 | 36.43 | 36.03 | 36.25 | 5,102,311 | +0.20(+0.56%) |
Aug 21, 2014 | 36.42 | 36.57 | 36.03 | 36.05 | 7,779,910 | -0.29(-0.80%) |
Aug 20, 2014 | 36.38 | 36.53 | 36.14 | 36.34 | 6,783,676 | -0.14(-0.39%) |
Aug 19, 2014 | 36.03 | 36.52 | 35.82 | 36.48 | 7,537,714 | +0.56(+1.56%) |
Aug 18, 2014 | 35.51 | 36.42 | 35.48 | 35.92 | 9,487,883 | +0.74(+2.12%) |
Aug 15, 2014 | 35.42 | 35.53 | 34.93 | 35.18 | 9,600,599 | -0.19(-0.55%) |
Aug 14, 2014 | 34.51 | 35.59 | 34.43 | 35.37 | 10,175,335 | +0.97(+2.82%) |
Aug 13, 2014 | 34.32 | 34.68 | 33.93 | 34.40 | 9,719,961 | +0.21(+0.61%) |
Aug 12, 2014 | 34.31 | 34.55 | 34.01 | 34.20 | 5,443,906 | -0.01(-0.04%) |
Aug 11, 2014 | 34.65 | 34.88 | 34.14 | 34.21 | 5,909,366 | -0.21(-0.62%) |
Aug 08, 2014 | 34.26 | 34.49 | 33.87 | 34.42 | 6,637,729 | +0.34(+1.00%) |
Aug 07, 2014 | 34.51 | 34.70 | 33.91 | 34.08 | 7,572,193 | -0.27(-0.80%) |
Aug 06, 2014 | 33.12 | 34.50 | 33.11 | 34.36 | 10,730,054 | +1.03(+3.08%) |
Aug 05, 2014 | 33.41 | 33.82 | 33.13 | 33.33 | 8,864,580 | -0.46(-1.37%) |
Aug 04, 2014 | 33.73 | 33.90 | 33.18 | 33.79 | 8,392,199 | -0.01(-0.04%) |
Aug 01, 2014 | 33.99 | 34.21 | 33.09 | 33.81 | 10,485,649 | -0.24(-0.71%) |
Jul 31, 2014 | 33.50 | 34.52 | 33.10 | 34.05 | 16,425,470 | +0.50(+1.48%) |
Jul 30, 2014 | 33.52 | 34.15 | 33.24 | 33.55 | 14,965,358 | +0.14(+0.42%) |
Jul 29, 2014 | 33.38 | 33.78 | 33.12 | 33.41 | 14,810,408 | +0.54(+1.65%) |
Jul 28, 2014 | 32.98 | 33.14 | 32.43 | 32.87 | 9,889,038 | -0.11(-0.33%) |
Jul 25, 2014 | 32.69 | 33.00 | 32.47 | 32.98 | 7,576,780 | +0.35(+1.07%) |
Jul 24, 2014 | 32.44 | 32.91 | 32.31 | 32.63 | 8,411,273 | +0.22(+0.68%) |
Jul 23, 2014 | 32.18 | 32.64 | 32.04 | 32.41 | 9,071,174 | +0.33(+1.02%) |
Jul 22, 2014 | 32.32 | 32.51 | 32.06 | 32.08 | 10,077,362 | +0.03(+0.08%) |
Jul 21, 2014 | 32.69 | 32.69 | 32.02 | 32.05 | 11,757,918 | -0.66(-2.03%) |
Jul 18, 2014 | 32.87 | 32.93 | 32.67 | 32.71 | 10,049,545 | -0.02(-0.06%) |
Jul 17, 2014 | 33.33 | 33.61 | 32.69 | 32.73 | 11,084,929 | -0.82(-2.44%) |
Jul 16, 2014 | 33.81 | 33.96 | 33.28 | 33.55 | 10,906,030 | -0.15(-0.44%) |
Jul 15, 2014 | 33.00 | 34.05 | 33.00 | 33.70 | 20,069,262 | +0.23(+0.70%) |
Jul 14, 2014 | 33.78 | 33.81 | 33.30 | 33.46 | 9,185,919 | -0.12(-0.36%) |
Jul 11, 2014 | 33.04 | 33.64 | 32.88 | 33.59 | 11,007,555 | +0.60(+1.83%) |
Jul 10, 2014 | 32.72 | 33.04 | 32.45 | 32.98 | 11,097,135 | -0.05(-0.14%) |
Jul 09, 2014 | 33.12 | 33.24 | 32.38 | 33.03 | 13,572,763 | +0.07(+0.22%) |
Jul 08, 2014 | 33.64 | 33.75 | 32.88 | 32.96 | 14,915,465 | -0.74(-2.19%) |
Jul 07, 2014 | 34.04 | 34.21 | 33.66 | 33.69 | 8,795,463 | -0.49(-1.43%) |
Jul 03, 2014 | 34.16 | 34.18 | 34.18 | 34.18 | 6,470,638 | +0.11(+0.33%) |
Jul 02, 2014 | 33.89 | 34.26 | 33.65 | 34.07 | 12,344,580 | +0.34(+1.01%) |
Jul 01, 2014 | 33.71 | 34.25 | 33.52 | 33.73 | 21,774,030 | +0.15(+0.44%) |
Jun 30, 2014 | 34.74 | 34.74 | 33.54 | 33.58 | 19,992,080 | -1.05(-3.04%) |
Jun 27, 2014 | 34.98 | 35.18 | 34.34 | 34.63 | 15,940,360 | -0.40(-1.15%) |
Jun 26, 2014 | 34.75 | 35.48 | 34.44 | 35.03 | 22,783,348 | +0.62(+1.79%) |
Jun 25, 2014 | 34.72 | 35.01 | 33.53 | 34.42 | 65,506,556 | -3.11(-8.29%) |
Jun 24, 2014 | 38.42 | 38.96 | 37.44 | 37.53 | 9,766,466 | -0.88(-2.30%) |
Jun 23, 2014 | 38.54 | 38.80 | 38.25 | 38.41 | 6,577,289 | -0.03(-0.09%) |
Jun 20, 2014 | 38.34 | 38.49 | 38.01 | 38.44 | 9,959,189 | +0.18(+0.47%) |
Jun 19, 2014 | 37.45 | 38.30 | 37.42 | 38.26 | 12,434,666 | +0.97(+2.61%) |
Jun 18, 2014 | 36.31 | 37.32 | 36.04 | 37.29 | 10,170,954 | +1.03(+2.83%) |
Jun 17, 2014 | 35.76 | 36.29 | 35.52 | 36.27 | 6,821,456 | +0.51(+1.42%) |
Jun 16, 2014 | 36.00 | 36.05 | 35.62 | 35.76 | 7,183,648 | -0.26(-0.73%) |
Jun 13, 2014 | 36.18 | 36.21 | 35.81 | 36.02 | 5,854,338 | -0.05(-0.13%) |
Jun 12, 2014 | 35.79 | 36.16 | 35.47 | 36.06 | 13,502,240 | +0.42(+1.17%) |
Jun 11, 2014 | 35.61 | 35.96 | 35.35 | 35.65 | 10,833,611 | -0.07(-0.21%) |
Jun 10, 2014 | 36.56 | 36.64 | 35.68 | 35.72 | 12,241,084 | -1.29(-3.48%) |
Jun 06, 2014 | 37.37 | 37.39 | 36.96 | 37.01 | 4,587,167 | -0.28(-0.75%) |
Jun 05, 2014 | 36.79 | 37.39 | 36.43 | 37.29 | 7,783,441 | +0.73(+2.00%) |
Jun 04, 2014 | 36.96 | 37.10 | 36.39 | 36.56 | 9,859,775 | -0.57(-1.53%) |
Jun 03, 2014 | 37.70 | 37.75 | 36.99 | 37.13 | 8,403,899 | -0.74(-1.96%) |