Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.24 | 38.32 | 38.32 | 38.32 | 2,615,066 | +0.08(+0.22%) |
Aug 28, 2014 | 38.03 | 38.35 | 37.97 | 38.23 | 2,381,183 | +0.13(+0.34%) |
Aug 27, 2014 | 37.94 | 38.24 | 37.90 | 38.10 | 2,784,467 | +0.29(+0.77%) |
Aug 26, 2014 | 38.04 | 38.16 | 37.68 | 37.81 | 2,758,995 | -0.20(-0.53%) |
Aug 25, 2014 | 37.93 | 38.03 | 37.85 | 38.01 | 1,785,190 | +0.25(+0.65%) |
Aug 22, 2014 | 38.18 | 38.26 | 37.70 | 37.76 | 2,474,877 | -0.33(-0.87%) |
Aug 21, 2014 | 38.31 | 38.38 | 38.03 | 38.09 | 2,470,002 | -0.18(-0.46%) |
Aug 20, 2014 | 38.19 | 38.34 | 38.06 | 38.27 | 2,184,498 | +0.08(+0.22%) |
Aug 19, 2014 | 38.09 | 38.38 | 38.09 | 38.19 | 2,841,990 | +0.11(+0.28%) |
Aug 18, 2014 | 38.13 | 38.23 | 38.02 | 38.08 | 2,967,882 | +0.04(+0.10%) |
Aug 15, 2014 | 38.31 | 38.47 | 37.93 | 38.04 | 3,972,488 | -0.18(-0.46%) |
Aug 14, 2014 | 38.32 | 38.35 | 38.11 | 38.22 | 2,659,800 | -0.05(-0.14%) |
Aug 13, 2014 | 37.99 | 38.42 | 37.91 | 38.27 | 4,170,856 | +0.31(+0.81%) |
Aug 12, 2014 | 38.01 | 38.16 | 37.77 | 37.96 | 3,644,132 | -0.13(-0.34%) |
Aug 11, 2014 | 37.64 | 38.24 | 37.61 | 38.09 | 3,897,452 | +0.59(+1.57%) |
Aug 08, 2014 | 37.25 | 37.44 | 37.01 | 37.51 | 3,446,654 | +0.40(+1.07%) |
Aug 07, 2014 | 37.30 | 37.43 | 37.04 | 37.11 | 3,017,897 | -0.09(-0.25%) |
Aug 06, 2014 | 36.87 | 37.59 | 36.87 | 37.20 | 5,980,813 | +0.06(+0.16%) |
Aug 05, 2014 | 37.01 | 37.61 | 36.86 | 37.14 | 8,185,605 | +1.23(+3.43%) |
Aug 04, 2014 | 35.70 | 35.98 | 35.59 | 35.91 | 3,707,608 | +0.29(+0.82%) |
Aug 01, 2014 | 35.43 | 35.75 | 35.27 | 35.62 | 4,257,745 | +0.13(+0.37%) |
Jul 31, 2014 | 35.55 | 35.84 | 35.33 | 35.49 | 4,806,415 | -0.26(-0.73%) |
Jul 30, 2014 | 36.47 | 36.60 | 35.64 | 35.75 | 5,499,831 | -0.63(-1.74%) |
Jul 29, 2014 | 36.77 | 36.94 | 36.36 | 36.38 | 3,216,924 | -0.38(-1.04%) |
Jul 28, 2014 | 36.89 | 37.02 | 36.68 | 36.76 | 2,461,884 | -0.04(-0.10%) |
Jul 25, 2014 | 36.93 | 37.09 | 36.62 | 36.80 | 2,667,714 | -0.24(-0.64%) |
Jul 24, 2014 | 36.99 | 37.35 | 36.98 | 37.04 | 2,894,204 | +0.11(+0.29%) |
Jul 23, 2014 | 36.85 | 37.01 | 36.78 | 36.93 | 2,942,265 | +0.07(+0.19%) |
Jul 22, 2014 | 36.76 | 37.00 | 36.66 | 36.86 | 3,397,983 | +0.09(+0.25%) |
Jul 21, 2014 | 36.62 | 36.86 | 36.52 | 36.77 | 3,083,001 | -0.02(-0.04%) |
Jul 18, 2014 | 36.32 | 36.86 | 36.27 | 36.79 | 3,131,475 | +0.60(+1.65%) |
Jul 17, 2014 | 36.52 | 36.63 | 36.18 | 36.19 | 3,353,490 | -0.34(-0.92%) |
Jul 16, 2014 | 36.61 | 36.69 | 36.47 | 36.53 | 3,591,447 | +0.17(+0.46%) |
Jul 15, 2014 | 36.68 | 36.88 | 36.32 | 36.36 | 5,294,544 | -0.41(-1.10%) |
Jul 14, 2014 | 36.76 | 36.96 | 36.63 | 36.76 | 4,527,860 | +0.17(+0.46%) |
Jul 11, 2014 | 36.06 | 36.74 | 35.82 | 36.60 | 6,295,635 | +0.38(+1.06%) |
Jul 10, 2014 | 34.98 | 36.33 | 34.94 | 36.21 | 7,576,874 | +0.92(+2.60%) |
Jul 09, 2014 | 35.18 | 35.64 | 35.15 | 35.30 | 5,077,929 | +0.16(+0.46%) |
Jul 08, 2014 | 35.59 | 35.68 | 35.14 | 35.14 | 7,607,529 | -0.43(-1.20%) |
Jul 07, 2014 | 34.62 | 35.73 | 34.62 | 35.56 | 6,105,947 | +0.56(+1.59%) |
Jul 03, 2014 | 34.68 | 35.01 | 35.01 | 35.01 | 4,114,387 | +0.34(+0.99%) |
Jul 02, 2014 | 34.36 | 34.68 | 34.27 | 34.66 | 3,449,506 | +0.36(+1.05%) |
Jul 01, 2014 | 33.87 | 34.37 | 33.77 | 34.30 | 3,615,522 | +0.57(+1.68%) |
Jun 30, 2014 | 33.51 | 33.90 | 33.41 | 33.74 | 5,294,967 | +0.22(+0.66%) |
Jun 27, 2014 | 33.51 | 33.61 | 33.27 | 33.51 | 3,575,018 | -0.08(-0.25%) |
Jun 26, 2014 | 33.57 | 33.74 | 33.45 | 33.60 | 2,397,508 | +0.03(+0.09%) |
Jun 25, 2014 | 33.76 | 33.90 | 33.50 | 33.57 | 3,179,255 | -0.30(-0.88%) |
Jun 24, 2014 | 34.31 | 34.35 | 33.83 | 33.87 | 2,819,202 | -0.54(-1.56%) |
Jun 23, 2014 | 34.40 | 34.54 | 34.28 | 34.40 | 2,657,720 | +0.08(+0.25%) |
Jun 20, 2014 | 34.58 | 34.71 | 34.24 | 34.32 | 3,999,355 | -0.19(-0.55%) |
Jun 19, 2014 | 34.06 | 34.58 | 33.91 | 34.51 | 3,956,996 | +0.53(+1.55%) |
Jun 18, 2014 | 33.84 | 34.03 | 33.44 | 33.98 | 4,350,068 | +0.02(+0.05%) |
Jun 17, 2014 | 33.89 | 34.05 | 33.73 | 33.96 | 3,021,949 | +0.15(+0.43%) |
Jun 16, 2014 | 33.47 | 33.90 | 33.41 | 33.82 | 3,487,777 | +0.29(+0.87%) |
Jun 13, 2014 | 33.29 | 33.56 | 33.22 | 33.53 | 2,973,886 | +0.28(+0.85%) |
Jun 12, 2014 | 34.06 | 34.15 | 33.20 | 33.25 | 4,774,227 | -0.91(-2.66%) |
Jun 11, 2014 | 34.29 | 34.42 | 34.13 | 34.16 | 2,915,943 | -0.37(-1.06%) |
Jun 10, 2014 | 34.38 | 34.54 | 34.22 | 34.52 | 2,698,110 | -0.03(-0.09%) |
Jun 06, 2014 | 34.29 | 34.70 | 34.29 | 34.55 | 3,216,579 | +0.16(+0.47%) |
Jun 05, 2014 | 33.89 | 34.42 | 33.82 | 34.39 | 3,277,199 | +0.50(+1.49%) |
Jun 04, 2014 | 33.93 | 34.06 | 33.75 | 33.89 | 2,991,225 | -0.03(-0.09%) |
Jun 03, 2014 | 34.21 | 34.37 | 33.87 | 33.92 | 3,246,584 | -0.38(-1.11%) |