Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 37.61 | 37.69 | 37.69 | 37.69 | 2,658,971 | +0.08(+0.22%) |
Aug 28, 2014 | 37.41 | 37.72 | 37.34 | 37.60 | 2,421,161 | +0.13(+0.34%) |
Aug 27, 2014 | 37.31 | 37.61 | 37.27 | 37.47 | 2,831,216 | +0.29(+0.77%) |
Aug 26, 2014 | 37.41 | 37.53 | 37.06 | 37.19 | 2,805,317 | -0.20(-0.53%) |
Aug 25, 2014 | 37.30 | 37.41 | 37.22 | 37.38 | 1,815,163 | +0.24(+0.65%) |
Aug 22, 2014 | 37.55 | 37.63 | 37.08 | 37.14 | 2,516,429 | -0.32(-0.87%) |
Aug 21, 2014 | 37.68 | 37.75 | 37.41 | 37.47 | 2,511,471 | -0.17(-0.46%) |
Aug 20, 2014 | 37.56 | 37.70 | 37.44 | 37.64 | 2,221,174 | +0.08(+0.22%) |
Aug 19, 2014 | 37.46 | 37.75 | 37.46 | 37.56 | 2,889,705 | +0.11(+0.28%) |
Aug 18, 2014 | 37.50 | 37.60 | 37.39 | 37.45 | 3,017,710 | +0.04(+0.10%) |
Aug 15, 2014 | 37.68 | 37.83 | 37.30 | 37.41 | 4,039,184 | -0.17(-0.46%) |
Aug 14, 2014 | 37.68 | 37.72 | 37.48 | 37.59 | 2,704,456 | -0.05(-0.14%) |
Aug 13, 2014 | 37.36 | 37.79 | 37.29 | 37.64 | 4,240,883 | +0.30(+0.81%) |
Aug 12, 2014 | 37.38 | 37.53 | 37.14 | 37.34 | 3,705,315 | -0.13(-0.34%) |
Aug 11, 2014 | 37.01 | 37.60 | 36.99 | 37.47 | 3,962,888 | +0.58(+1.57%) |
Aug 08, 2014 | 36.63 | 36.82 | 36.40 | 36.89 | 3,504,521 | +0.39(+1.07%) |
Aug 07, 2014 | 36.68 | 36.82 | 36.43 | 36.50 | 3,068,566 | -0.09(-0.25%) |
Aug 06, 2014 | 36.26 | 36.97 | 36.26 | 36.59 | 6,081,227 | +0.06(+0.16%) |
Aug 05, 2014 | 36.40 | 36.98 | 36.25 | 36.53 | 8,323,037 | +1.21(+3.43%) |
Aug 04, 2014 | 35.11 | 35.39 | 35.00 | 35.31 | 3,769,857 | +0.29(+0.82%) |
Aug 01, 2014 | 34.85 | 35.16 | 34.69 | 35.03 | 4,329,230 | +0.13(+0.37%) |
Jul 31, 2014 | 34.96 | 35.25 | 34.74 | 34.90 | 4,887,112 | -0.26(-0.73%) |
Jul 30, 2014 | 35.86 | 35.99 | 35.05 | 35.16 | 5,592,170 | -0.62(-1.74%) |
Jul 29, 2014 | 36.16 | 36.33 | 35.76 | 35.78 | 3,270,935 | -0.38(-1.04%) |
Jul 28, 2014 | 36.28 | 36.41 | 36.07 | 36.16 | 2,503,217 | -0.04(-0.10%) |
Jul 25, 2014 | 36.32 | 36.47 | 36.02 | 36.19 | 2,712,504 | -0.23(-0.64%) |
Jul 24, 2014 | 36.38 | 36.74 | 36.37 | 36.43 | 2,942,796 | +0.11(+0.29%) |
Jul 23, 2014 | 36.24 | 36.40 | 36.17 | 36.32 | 2,991,663 | +0.07(+0.19%) |
Jul 22, 2014 | 36.15 | 36.39 | 36.06 | 36.25 | 3,455,033 | +0.09(+0.25%) |
Jul 21, 2014 | 36.01 | 36.25 | 35.92 | 36.16 | 3,134,763 | -0.02(-0.04%) |
Jul 18, 2014 | 35.72 | 36.25 | 35.68 | 36.18 | 3,184,051 | +0.59(+1.65%) |
Jul 17, 2014 | 35.92 | 36.03 | 35.59 | 35.59 | 3,409,793 | -0.33(-0.92%) |
Jul 16, 2014 | 36.01 | 36.08 | 35.86 | 35.92 | 3,651,745 | +0.17(+0.46%) |
Jul 15, 2014 | 36.07 | 36.27 | 35.72 | 35.76 | 5,383,437 | -0.40(-1.10%) |
Jul 14, 2014 | 36.15 | 36.35 | 36.03 | 36.16 | 4,603,880 | +0.17(+0.46%) |
Jul 11, 2014 | 35.47 | 36.13 | 35.23 | 35.99 | 6,401,335 | +0.38(+1.06%) |
Jul 10, 2014 | 34.40 | 35.73 | 34.36 | 35.62 | 7,704,085 | +0.90(+2.60%) |
Jul 09, 2014 | 34.60 | 35.05 | 34.57 | 34.71 | 5,163,185 | +0.16(+0.46%) |
Jul 08, 2014 | 35.01 | 35.09 | 34.55 | 34.55 | 7,735,255 | -0.42(-1.20%) |
Jul 07, 2014 | 34.04 | 35.14 | 34.04 | 34.98 | 6,208,462 | +0.55(+1.59%) |
Jul 03, 2014 | 34.11 | 34.43 | 34.43 | 34.43 | 4,183,465 | +0.34(+0.99%) |
Jul 02, 2014 | 33.80 | 34.11 | 33.70 | 34.09 | 3,507,421 | +0.35(+1.05%) |
Jul 01, 2014 | 33.31 | 33.80 | 33.21 | 33.74 | 3,676,224 | +0.56(+1.68%) |
Jun 30, 2014 | 32.96 | 33.34 | 32.86 | 33.18 | 5,383,866 | +0.22(+0.66%) |
Jun 27, 2014 | 32.95 | 33.05 | 32.72 | 32.96 | 3,635,040 | -0.08(-0.25%) |
Jun 26, 2014 | 33.01 | 33.18 | 32.90 | 33.04 | 2,437,761 | +0.03(+0.09%) |
Jun 25, 2014 | 33.20 | 33.34 | 32.95 | 33.01 | 3,232,632 | -0.29(-0.88%) |
Jun 24, 2014 | 33.74 | 33.79 | 33.27 | 33.31 | 2,866,534 | -0.53(-1.56%) |
Jun 23, 2014 | 33.83 | 33.97 | 33.71 | 33.83 | 2,702,341 | +0.08(+0.25%) |
Jun 20, 2014 | 34.01 | 34.13 | 33.67 | 33.75 | 4,066,502 | -0.19(-0.55%) |
Jun 19, 2014 | 33.50 | 34.01 | 33.35 | 33.94 | 4,023,432 | +0.52(+1.55%) |
Jun 18, 2014 | 33.28 | 33.47 | 32.89 | 33.42 | 4,423,103 | +0.02(+0.05%) |
Jun 17, 2014 | 33.33 | 33.49 | 33.17 | 33.40 | 3,072,686 | +0.14(+0.43%) |
Jun 16, 2014 | 32.92 | 33.34 | 32.85 | 33.26 | 3,546,334 | +0.29(+0.87%) |
Jun 13, 2014 | 32.74 | 33.01 | 32.67 | 32.98 | 3,023,815 | +0.28(+0.85%) |
Jun 12, 2014 | 33.50 | 33.58 | 32.65 | 32.70 | 4,854,383 | -0.90(-2.66%) |
Jun 11, 2014 | 33.73 | 33.85 | 33.56 | 33.59 | 2,964,900 | -0.36(-1.06%) |
Jun 10, 2014 | 33.81 | 33.97 | 33.65 | 33.95 | 2,743,410 | -0.03(-0.09%) |
Jun 06, 2014 | 33.72 | 34.13 | 33.72 | 33.98 | 3,270,584 | +0.16(+0.47%) |
Jun 05, 2014 | 33.33 | 33.85 | 33.26 | 33.83 | 3,332,221 | +0.50(+1.49%) |
Jun 04, 2014 | 33.37 | 33.50 | 33.19 | 33.33 | 3,041,446 | -0.03(-0.09%) |
Jun 03, 2014 | 33.64 | 33.80 | 33.31 | 33.36 | 3,301,092 | -0.38(-1.11%) |